China Reform Health Management and Services

000503
🏛️ china →
10.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.17 10.35 10.00 10.16 7.3M
2022-12-29 10.30 10.38 10.08 10.08 8.7M
2022-12-28 10.25 10.55 10.10 10.41 12.2M
2022-12-27 10.38 10.38 9.97 10.31 12.2M
2022-12-26 10.32 10.41 10.26 10.32 6.4M
2022-12-23 10.25 10.42 10.18 10.33 9.3M
2022-12-22 10.49 10.52 10.18 10.25 11.1M
2022-12-21 10.70 10.80 10.32 10.40 13.4M
2022-12-20 10.80 11.03 10.57 10.70 11.1M
2022-12-19 11.40 11.50 10.80 10.86 15.1M
2022-12-16 11.22 11.84 11.13 11.29 16.1M
2022-12-15 11.00 11.44 10.96 11.22 13.5M
2022-12-14 11.20 11.34 11.00 11.04 16.9M
2022-12-13 11.97 12.20 11.15 11.26 31.1M
2022-12-12 11.51 11.59 11.30 11.48 13.9M
2022-12-09 11.41 11.54 11.17 11.42 18.6M
2022-12-08 11.81 11.95 11.39 11.42 21.8M
2022-12-07 11.63 12.10 11.54 11.81 20.9M
2022-12-06 11.76 12.09 11.66 11.72 25.8M
2022-12-05 11.49 12.45 11.46 12.01 42.3M
2022-12-02 11.27 11.61 11.20 11.46 22.0M
2022-12-01 10.79 11.35 10.79 11.35 24.7M
2022-11-30 10.90 10.98 10.70 10.78 11.3M
2022-11-29 10.51 11.05 10.45 10.88 18.7M
2022-11-28 10.52 10.73 10.34 10.51 13.7M
2022-11-25 10.80 10.90 10.53 10.79 12.8M
2022-11-24 10.97 11.06 10.71 10.78 14.0M
2022-11-23 10.90 11.01 10.51 10.98 19.6M
2022-11-22 11.29 11.42 10.80 10.90 24.5M
2022-11-21 11.24 11.50 11.05 11.24 22.8M
2022-11-18 11.39 11.85 11.11 11.27 49.6M
2022-11-17 10.46 11.63 10.36 11.29 57.3M
2022-11-16 10.89 10.96 10.50 10.57 25.6M
2022-11-15 11.03 11.07 10.77 10.93 30.7M
2022-11-14 10.76 11.22 10.55 11.04 41.7M
2022-11-11 12.54 12.87 10.70 10.86 81.2M
2022-11-10 11.00 11.83 10.80 11.83 26.1M
2022-11-09 10.60 11.07 10.52 10.75 25.4M
2022-11-08 10.57 10.84 10.25 10.60 22.3M
2022-11-07 10.40 10.69 10.33 10.44 12.5M
2022-11-04 10.32 10.53 10.22 10.43 15.3M
2022-11-03 10.36 10.43 10.15 10.29 12.9M
2022-11-02 10.39 10.73 10.30 10.43 17.0M
2022-11-01 10.21 10.43 10.12 10.39 15.9M
2022-10-31 10.11 10.40 10.08 10.28 14.6M
2022-10-28 10.65 10.65 10.00 10.11 23.9M
2022-10-27 10.49 10.79 10.30 10.74 25.4M
2022-10-26 10.02 10.64 10.01 10.40 22.6M
2022-10-25 10.07 10.38 9.90 10.08 13.8M
2022-10-24 10.48 10.70 10.06 10.08 17.0M
2022-10-21 10.25 10.50 10.16 10.36 14.5M
2022-10-20 10.30 10.60 10.19 10.20 18.0M
2022-10-19 10.43 10.46 10.08 10.23 19.1M
2022-10-18 10.50 10.67 10.25 10.44 28.6M
2022-10-17 10.07 10.91 9.92 10.60 46.8M
2022-10-14 9.10 9.92 9.03 9.92 16.0M
2022-10-13 8.90 9.28 8.86 9.02 13.1M
2022-10-12 8.82 9.02 8.49 8.97 12.0M
2022-10-11 9.03 9.03 8.64 8.83 10.2M
2022-10-10 9.24 9.29 8.90 8.91 10.7M
2022-09-30 9.10 9.67 9.04 9.11 15.4M
2022-09-29 9.28 9.49 9.07 9.13 15.4M
2022-09-28 9.66 9.71 9.05 9.10 20.1M
2022-09-27 9.59 9.91 9.40 9.71 21.0M
2022-09-26 10.12 10.24 9.92 9.95 9.7M
2022-09-23 10.40 10.51 10.04 10.11 11.1M
2022-09-22 10.48 10.66 10.37 10.40 8.9M
2022-09-21 10.70 10.75 10.15 10.48 12.9M
2022-09-20 10.48 10.84 10.35 10.60 17.8M
2022-09-19 11.26 11.35 10.13 10.30 29.6M
2022-09-16 11.97 12.24 11.16 11.16 30.0M
2022-09-15 11.85 12.74 11.69 11.97 35.1M
2022-09-14 11.80 12.17 11.63 11.91 24.8M
2022-09-13 11.97 12.30 11.60 11.86 40.1M
2022-09-09 10.80 11.66 10.64 11.66 21.2M
2022-09-08 10.69 10.79 10.57 10.60 8.3M
2022-09-07 10.88 10.91 10.65 10.77 10.0M
2022-09-06 10.75 11.06 10.58 10.85 11.5M
2022-09-05 10.93 11.03 10.57 10.65 11.9M
2022-09-02 10.70 11.03 10.67 10.95 13.7M
2022-09-01 10.79 10.97 10.47 10.60 19.1M
2022-08-31 10.88 11.32 10.77 10.83 20.3M
2022-08-30 11.14 11.23 10.79 10.94 9.8M
2022-08-29 10.78 11.25 10.61 11.10 14.1M
2022-08-26 11.11 11.30 10.83 10.90 15.0M
2022-08-25 11.49 11.54 10.88 11.08 24.2M
2022-08-24 11.86 12.15 11.48 11.48 20.6M
2022-08-23 11.72 12.20 11.57 11.90 21.6M
2022-08-22 11.94 12.01 11.56 11.72 22.8M
2022-08-19 12.30 12.57 11.93 11.95 28.1M
2022-08-18 11.81 12.38 11.57 12.20 36.0M
2022-08-17 12.02 12.19 11.47 11.80 43.0M
2022-08-16 11.65 12.40 11.65 12.07 59.1M
2022-08-15 11.16 11.88 11.02 11.47 79.7M
2022-08-12 10.08 10.84 10.07 10.84 40.7M
2022-08-11 9.01 9.85 9.01 9.85 36.2M
2022-08-10 9.01 9.10 8.86 8.95 7.8M
2022-08-09 9.19 9.21 8.98 9.07 8.7M
2022-08-08 9.10 9.21 9.01 9.18 8.2M
2022-08-05 9.10 9.15 9.01 9.13 8.8M
2022-08-04 8.85 9.05 8.84 9.01 9.2M
2022-08-03 8.73 9.09 8.70 8.83 13.7M
2022-08-02 9.02 9.05 8.60 8.73 16.2M
2022-08-01 9.02 9.23 8.95 9.10 8.8M
2022-07-29 9.12 9.15 9.00 9.08 8.3M
2022-07-28 9.00 9.33 9.00 9.12 10.1M
2022-07-27 8.99 9.10 8.91 9.03 8.7M
2022-07-26 9.00 9.01 8.85 8.95 7.1M
2022-07-25 9.14 9.20 8.90 8.95 9.7M
2022-07-22 9.35 9.39 8.96 9.13 14.1M
2022-07-21 9.22 9.41 9.20 9.31 14.3M
2022-07-20 8.94 9.56 8.94 9.30 26.7M
2022-07-19 8.85 9.13 8.80 8.94 11.0M
2022-07-18 8.81 8.90 8.76 8.79 9.7M
2022-07-15 8.85 9.05 8.76 8.80 12.7M
2022-07-14 8.55 9.15 8.49 8.97 24.4M
2022-07-13 8.36 8.60 8.30 8.54 9.0M
2022-07-12 8.66 8.70 8.29 8.34 15.1M
2022-07-11 9.00 9.10 8.71 8.73 14.7M
2022-07-08 8.66 9.13 8.66 9.03 20.8M
2022-07-07 8.66 8.83 8.66 8.69 8.7M
2022-07-06 8.89 9.00 8.65 8.71 9.7M
2022-07-05 9.14 9.21 8.72 8.89 16.3M
2022-07-04 8.88 9.14 8.78 9.14 12.8M
2022-07-01 8.96 9.06 8.80 8.88 11.8M
2022-06-30 9.01 9.22 8.96 8.98 13.2M
2022-06-29 9.07 9.40 8.97 9.01 21.6M
2022-06-28 9.06 9.18 8.85 9.09 11.4M
2022-06-27 9.12 9.15 8.93 9.00 11.4M
2022-06-24 9.11 9.21 9.00 9.06 11.4M
2022-06-23 9.15 9.23 8.84 9.09 13.1M
2022-06-22 9.40 9.54 9.03 9.04 20.9M
2022-06-21 9.19 9.65 9.01 9.47 30.8M
2022-06-20 8.78 9.25 8.76 9.14 24.1M
2022-06-17 8.62 8.79 8.41 8.77 14.2M
2022-06-16 8.49 8.84 8.45 8.69 13.8M
2022-06-15 8.58 8.81 8.50 8.50 12.9M
2022-06-14 8.81 8.82 8.29 8.57 18.1M
2022-06-13 8.74 8.92 8.65 8.82 12.5M
2022-06-10 8.55 9.05 8.46 8.84 16.7M
2022-06-09 8.82 8.88 8.45 8.52 15.0M
2022-06-08 9.01 9.25 8.71 8.85 26.4M
2022-06-07 8.59 9.13 8.52 9.07 28.0M
2022-06-06 8.24 8.88 8.20 8.64 20.7M
2022-06-02 8.38 8.41 8.22 8.24 10.4M
2022-06-01 8.30 8.68 8.21 8.38 13.9M
2022-05-31 8.28 8.35 8.07 8.29 11.9M
2022-05-30 8.28 8.32 8.10 8.27 8.9M
2022-05-27 8.41 8.46 8.20 8.29 8.9M
2022-05-26 8.53 8.65 8.19 8.38 12.1M
2022-05-25 8.37 8.53 8.33 8.41 9.8M
2022-05-24 9.00 9.04 8.35 8.37 20.5M
2022-05-23 8.68 9.24 8.66 9.06 28.8M
2022-05-20 8.55 8.75 8.32 8.66 17.1M
2022-05-19 8.45 8.80 8.34 8.47 11.9M
2022-05-18 8.60 8.83 8.54 8.61 12.6M
2022-05-17 8.61 8.69 8.45 8.56 8.9M
2022-05-16 8.88 8.90 8.56 8.68 13.0M
2022-05-13 8.80 8.95 8.62 8.78 13.0M
2022-05-12 8.50 8.82 8.50 8.65 12.4M
2022-05-11 8.75 8.93 8.63 8.65 19.6M
2022-05-10 8.50 8.85 8.35 8.68 26.2M
2022-05-09 8.71 9.23 8.41 8.70 46.0M
2022-05-06 7.72 8.61 7.51 8.61 23.1M
2022-05-05 7.86 7.94 7.72 7.83 12.1M
2022-04-29 7.41 7.95 7.39 7.84 18.7M
2022-04-28 7.58 7.62 7.21 7.33 12.9M
2022-04-27 7.27 7.57 7.00 7.57 16.7M
2022-04-26 7.58 7.67 7.20 7.21 19.5M
2022-04-25 8.31 8.38 7.61 7.61 27.5M
2022-04-22 8.81 8.87 8.45 8.46 15.2M
2022-04-21 9.46 9.46 8.78 8.80 21.5M
2022-04-20 9.66 10.06 9.39 9.47 17.6M
2022-04-19 9.62 9.95 9.44 9.52 11.1M
2022-04-18 9.66 9.77 9.34 9.64 11.8M
2022-04-15 10.00 10.17 9.70 9.81 19.8M
2022-04-14 9.56 10.39 9.56 10.09 25.7M
2022-04-13 9.84 9.90 9.50 9.54 10.5M
2022-04-12 9.63 9.89 9.52 9.83 10.6M
2022-04-11 10.11 10.12 9.63 9.73 14.0M
2022-04-08 10.35 10.35 9.90 10.09 12.8M
2022-04-07 10.79 10.80 10.27 10.29 13.9M
2022-04-06 10.52 10.92 10.52 10.85 11.8M
2022-04-01 10.61 10.75 10.41 10.73 11.9M
2022-03-31 10.87 11.20 10.60 10.61 17.3M
2022-03-30 10.85 10.88 10.56 10.81 12.1M
2022-03-29 11.03 11.17 10.69 10.75 13.3M
2022-03-28 10.89 11.11 10.78 10.94 11.0M
2022-03-25 11.35 11.35 10.94 11.06 15.0M
2022-03-24 11.20 11.32 11.01 11.28 13.8M
2022-03-23 11.29 11.59 11.12 11.26 14.0M
2022-03-22 11.35 11.35 11.04 11.29 14.9M
2022-03-21 11.21 11.60 11.15 11.35 19.0M
2022-03-18 10.80 11.45 10.69 11.21 25.8M
2022-03-17 10.45 11.30 10.45 10.79 27.1M
2022-03-16 10.45 10.58 9.85 10.40 25.2M
2022-03-15 10.97 10.97 10.26 10.29 29.9M
2022-03-14 11.69 11.70 10.97 11.00 22.5M
2022-03-11 11.45 11.67 11.25 11.55 19.6M
2022-03-10 11.50 11.75 11.38 11.59 20.5M
2022-03-09 11.30 11.60 10.60 11.23 25.6M
2022-03-08 11.97 12.12 11.33 11.38 25.7M
2022-03-07 12.30 12.55 12.01 12.05 21.2M
2022-03-04 12.73 13.04 12.28 12.42 26.4M
2022-03-03 12.75 13.25 12.66 12.84 34.1M
2022-03-02 12.59 13.05 12.34 12.78 27.0M
2022-03-01 12.50 12.60 12.22 12.60 19.4M
2022-02-28 12.51 12.70 12.37 12.45 18.7M
2022-02-25 13.00 13.03 12.40 12.57 32.5M
2022-02-24 12.43 13.28 12.15 12.80 64.4M
2022-02-23 12.55 12.94 12.33 12.65 38.9M
2022-02-22 12.25 13.13 11.54 12.66 78.1M
2022-02-21 11.38 12.19 11.12 12.19 53.0M
2022-02-18 10.85 11.22 10.74 11.08 22.6M
2022-02-17 11.13 11.24 10.79 10.89 22.9M
2022-02-16 11.47 11.47 11.05 11.10 23.3M
2022-02-15 11.26 11.60 11.05 11.32 29.9M
2022-02-14 11.86 11.90 10.94 11.17 52.7M
2022-02-11 13.00 13.44 11.73 11.98 91.3M
2022-02-10 11.60 12.85 11.50 12.85 62.6M
2022-02-09 11.30 11.70 11.14 11.68 39.6M
2022-02-08 11.13 11.64 10.92 11.30 32.4M
2022-02-07 11.33 11.40 10.80 11.16 22.4M
2022-01-28 11.39 11.65 11.00 11.07 24.2M
2022-01-27 11.73 11.88 11.26 11.34 27.0M
2022-01-26 11.69 12.40 11.60 11.73 46.2M
2022-01-25 12.28 12.34 11.45 11.51 33.2M
2022-01-24 12.35 12.55 12.07 12.22 27.3M
2022-01-21 12.94 13.09 12.38 12.48 36.5M
2022-01-20 13.59 13.75 12.68 13.00 51.8M
2022-01-19 13.55 14.10 13.45 13.50 45.0M
2022-01-18 14.29 14.38 13.44 13.52 64.4M
2022-01-17 14.50 14.65 13.82 14.29 58.3M
2022-01-14 14.52 14.95 14.18 14.27 65.9M
2022-01-13 16.11 16.40 14.59 14.84 110.3M
2022-01-12 16.29 17.18 16.00 16.21 74.5M
2022-01-11 15.67 18.18 15.67 16.50 96.0M
2022-01-10 17.41 17.41 17.41 17.41 9.7M
2022-01-07 21.00 21.00 19.34 19.34 45.8M
2022-01-06 19.27 21.56 19.01 21.49 98.3M
2022-01-05 18.26 19.60 18.09 19.60 83.2M
2022-01-04 16.65 18.59 16.65 18.18 78.1M