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
2023-12-29 13.06 13.48 13.02 13.18 22.2M
2023-12-28 13.24 13.24 12.79 13.06 30.5M
2023-12-27 12.50 13.37 12.41 13.25 37.7M
2023-12-26 12.98 12.98 12.42 12.50 29.9M
2023-12-25 12.43 12.97 11.99 12.97 25.4M
2023-12-22 12.63 12.64 12.10 12.17 19.2M
2023-12-21 12.53 12.71 12.47 12.63 16.0M
2023-12-20 13.27 13.27 12.65 12.74 21.9M
2023-12-19 13.19 13.36 13.08 13.20 15.8M
2023-12-18 13.69 13.93 13.30 13.35 21.0M
2023-12-15 13.82 13.97 13.56 13.65 17.5M
2023-12-14 14.07 14.24 13.80 13.85 16.5M
2023-12-13 14.26 14.34 13.90 13.90 15.6M
2023-12-12 14.23 14.40 14.00 14.27 16.6M
2023-12-11 14.01 14.30 13.70 14.23 23.2M
2023-12-08 14.00 14.48 13.93 14.00 23.1M
2023-12-07 14.05 14.24 13.70 14.00 31.7M
2023-12-06 14.00 14.45 14.00 14.28 27.1M
2023-12-05 14.40 14.90 14.26 14.27 34.0M
2023-12-04 14.48 15.14 14.37 14.56 49.4M
2023-12-01 14.13 14.65 14.00 14.28 21.5M
2023-11-30 14.14 14.47 13.90 14.14 28.2M
2023-11-29 14.39 14.60 14.00 14.14 34.8M
2023-11-28 13.88 14.65 13.60 14.58 50.4M
2023-11-27 14.00 14.55 13.62 13.72 47.9M
2023-11-24 14.40 14.59 13.65 13.99 55.8M
2023-11-23 14.90 15.00 14.20 14.51 50.6M
2023-11-22 14.77 15.83 14.56 14.63 70.2M
2023-11-21 14.76 14.89 14.28 14.41 50.1M
2023-11-20 14.70 15.20 14.10 14.88 77.4M
2023-11-17 13.30 14.24 13.18 13.95 64.5M
2023-11-16 13.61 13.79 13.05 13.09 61.5M
2023-11-15 13.42 14.79 13.31 13.61 109.1M
2023-11-14 13.38 13.98 13.20 13.50 123.2M
2023-11-13 12.50 12.71 12.06 12.71 45.5M
2023-11-10 11.26 12.08 11.17 11.55 32.6M
2023-11-09 11.30 11.62 11.23 11.26 15.5M
2023-11-08 11.02 11.36 11.02 11.34 18.1M
2023-11-07 11.30 11.31 10.96 11.00 17.3M
2023-11-06 11.08 11.37 11.03 11.32 14.9M
2023-11-03 10.78 11.25 10.74 10.99 18.8M
2023-11-02 10.61 11.25 10.61 10.64 22.5M
2023-11-01 10.40 10.62 10.27 10.54 10.2M
2023-10-31 10.41 10.52 10.26 10.33 6.3M
2023-10-30 10.23 10.44 10.15 10.39 8.8M
2023-10-27 10.03 10.32 9.87 10.24 8.7M
2023-10-26 10.05 10.10 9.86 10.01 6.3M
2023-10-25 10.06 10.44 9.98 10.11 8.8M
2023-10-24 10.03 10.11 9.83 10.02 8.0M
2023-10-23 10.05 10.25 9.86 9.98 9.0M
2023-10-20 10.36 10.43 10.01 10.04 8.4M
2023-10-19 10.41 10.62 10.34 10.36 4.6M
2023-10-18 10.66 10.66 10.23 10.51 8.2M
2023-10-17 10.78 10.82 10.53 10.62 5.5M
2023-10-16 10.79 10.90 10.71 10.78 5.6M
2023-10-13 10.91 11.05 10.78 10.83 7.8M
2023-10-12 10.83 11.10 10.82 10.99 9.6M
2023-10-11 10.66 10.92 10.65 10.80 6.6M
2023-10-10 10.79 10.89 10.64 10.66 5.5M
2023-10-09 10.71 10.83 10.53 10.75 7.6M
2023-09-28 10.86 10.96 10.68 10.70 6.8M
2023-09-27 10.48 11.10 10.41 10.90 13.8M
2023-09-26 10.40 10.57 10.39 10.49 4.5M
2023-09-25 10.60 10.74 10.41 10.42 6.1M
2023-09-22 10.47 10.61 10.36 10.60 5.5M
2023-09-21 10.57 10.68 10.40 10.44 5.0M
2023-09-20 10.71 10.76 10.54 10.57 3.7M
2023-09-19 10.82 10.88 10.61 10.67 5.0M
2023-09-18 10.72 10.96 10.62 10.86 6.0M
2023-09-15 10.72 10.78 10.62 10.71 3.9M
2023-09-14 10.66 10.75 10.57 10.71 5.3M
2023-09-13 10.91 10.92 10.62 10.74 6.3M
2023-09-12 11.08 11.14 10.87 10.90 5.6M
2023-09-11 10.78 11.12 10.72 11.08 8.5M
2023-09-08 11.01 11.05 10.75 10.78 8.6M
2023-09-07 11.20 11.21 11.01 11.02 5.4M
2023-09-06 11.19 11.26 11.03 11.21 5.3M
2023-09-05 11.38 11.49 11.24 11.26 6.2M
2023-09-04 11.37 11.46 11.28 11.46 6.9M
2023-09-01 11.32 11.50 11.17 11.36 7.8M
2023-08-31 11.25 11.37 11.08 11.23 7.7M
2023-08-30 11.11 11.53 11.11 11.32 12.1M
2023-08-29 10.77 11.11 10.74 11.05 8.8M
2023-08-28 11.10 11.28 10.72 10.72 14.8M
2023-08-25 10.98 11.03 10.54 10.63 13.4M
2023-08-24 11.48 11.51 11.09 11.09 11.5M
2023-08-23 11.78 11.94 11.40 11.43 12.6M
2023-08-22 11.23 11.78 11.21 11.73 14.9M
2023-08-21 11.22 11.39 11.16 11.18 6.0M
2023-08-18 11.53 11.64 11.21 11.23 10.3M
2023-08-17 11.40 11.66 11.24 11.56 9.0M
2023-08-16 11.67 11.71 11.31 11.46 12.5M
2023-08-15 12.01 12.09 11.50 11.72 16.9M
2023-08-14 11.93 12.17 11.72 12.05 14.0M
2023-08-11 12.19 12.55 12.08 12.18 19.9M
2023-08-10 12.41 12.59 12.10 12.13 23.0M
2023-08-09 12.29 12.87 12.12 12.57 37.1M
2023-08-08 11.90 12.40 11.90 12.19 18.6M
2023-08-07 11.98 12.02 11.83 11.95 8.5M
2023-08-04 11.80 12.15 11.80 11.99 16.0M
2023-08-03 11.80 11.93 11.77 11.80 8.3M
2023-08-02 11.73 11.85 11.69 11.80 5.7M
2023-08-01 11.90 11.98 11.63 11.73 11.5M
2023-07-31 11.73 12.25 11.64 11.98 18.0M
2023-07-28 11.60 11.81 11.54 11.73 8.5M
2023-07-27 11.69 11.74 11.59 11.65 4.6M
2023-07-26 11.75 11.84 11.60 11.64 5.9M
2023-07-25 11.66 11.85 11.63 11.78 7.6M
2023-07-24 11.68 11.79 11.58 11.60 5.4M
2023-07-21 11.70 11.88 11.55 11.73 8.6M
2023-07-20 12.18 12.21 11.70 11.72 12.8M
2023-07-19 11.68 12.31 11.59 12.08 21.6M
2023-07-18 11.68 11.75 11.56 11.61 4.8M
2023-07-17 11.60 11.70 11.45 11.68 5.3M
2023-07-14 11.56 11.71 11.53 11.60 7.0M
2023-07-13 11.39 11.59 11.37 11.56 7.2M
2023-07-12 11.64 11.64 11.32 11.33 8.8M
2023-07-11 11.68 11.73 11.53 11.65 7.1M
2023-07-10 11.67 11.84 11.52 11.64 9.6M
2023-07-07 11.60 11.79 11.30 11.68 11.5M
2023-07-06 11.63 11.77 11.48 11.53 9.2M
2023-07-05 11.70 11.82 11.58 11.62 11.5M
2023-07-04 11.94 11.94 11.66 11.70 10.2M
2023-07-03 11.99 12.03 11.60 11.90 14.4M
2023-06-30 12.06 12.07 11.80 11.99 10.2M
2023-06-29 11.90 12.29 11.77 12.10 15.8M
2023-06-28 11.86 11.91 11.42 11.73 13.3M
2023-06-27 11.84 11.99 11.78 11.92 9.6M
2023-06-26 12.19 12.19 11.80 11.85 13.6M
2023-06-21 12.73 12.77 12.20 12.20 20.3M
2023-06-20 13.17 13.18 12.60 12.67 29.2M
2023-06-19 13.01 13.48 12.96 13.18 27.0M
2023-06-16 12.90 13.22 12.71 12.95 21.6M
2023-06-15 12.94 13.16 12.61 12.90 20.5M
2023-06-14 13.00 13.39 12.80 12.85 28.3M
2023-06-13 12.90 13.20 12.72 12.99 22.3M
2023-06-12 12.89 13.11 12.78 12.87 19.2M
2023-06-09 12.95 13.26 12.85 12.89 21.9M
2023-06-08 13.11 13.50 12.83 13.05 30.0M
2023-06-07 12.54 13.83 12.52 13.25 52.7M
2023-06-06 12.61 12.95 12.47 12.57 26.9M
2023-06-05 12.43 12.71 12.32 12.62 21.3M
2023-06-02 12.60 12.67 12.34 12.39 17.4M
2023-06-01 12.74 12.92 12.55 12.60 21.9M
2023-05-31 12.81 13.08 12.65 12.87 26.6M
2023-05-30 13.00 13.00 12.57 12.80 45.3M
2023-05-29 12.11 13.08 11.89 13.08 34.7M
2023-05-26 11.25 12.02 11.11 11.89 22.6M
2023-05-25 11.23 11.37 11.03 11.19 11.6M
2023-05-24 11.43 11.51 11.22 11.31 12.2M
2023-05-23 11.77 11.85 11.50 11.50 10.6M
2023-05-22 11.90 12.10 11.68 11.81 12.7M
2023-05-19 12.02 12.26 11.77 11.82 16.1M
2023-05-18 11.86 12.34 11.70 12.05 29.3M
2023-05-17 11.76 12.09 11.66 11.93 19.6M
2023-05-16 12.25 12.45 11.68 11.77 29.0M
2023-05-15 12.28 12.54 11.75 12.18 39.0M
2023-05-12 12.29 12.88 12.13 12.43 47.8M
2023-05-11 12.14 12.45 11.71 12.21 43.2M
2023-05-10 11.68 12.55 11.65 12.13 47.5M
2023-05-09 11.67 12.33 11.62 11.76 67.2M
2023-05-08 10.96 11.65 10.67 11.65 42.0M
2023-05-05 10.56 10.74 10.35 10.59 16.3M
2023-05-04 10.71 10.75 10.41 10.56 14.0M
2023-04-28 10.52 10.80 10.39 10.73 12.9M
2023-04-27 10.50 10.72 10.40 10.52 16.8M
2023-04-26 10.70 10.82 10.35 10.39 17.8M
2023-04-25 10.96 11.14 10.54 10.66 19.9M
2023-04-24 10.95 11.26 10.93 11.03 17.6M
2023-04-21 11.43 11.68 10.90 10.90 30.3M
2023-04-20 11.05 11.49 11.05 11.46 19.4M
2023-04-19 11.29 11.46 11.10 11.17 16.5M
2023-04-18 11.50 11.54 11.20 11.29 17.8M
2023-04-17 11.98 12.00 11.40 11.48 26.9M
2023-04-14 11.95 12.15 11.80 11.92 23.5M
2023-04-13 11.98 12.43 11.78 11.98 39.1M
2023-04-12 12.04 12.14 11.60 11.91 28.5M
2023-04-11 12.02 12.26 11.67 11.94 39.3M
2023-04-10 12.98 13.16 11.91 12.01 66.0M
2023-04-07 12.85 13.44 12.12 13.05 94.7M
2023-04-06 11.36 12.58 11.29 12.58 62.7M
2023-04-04 11.32 11.99 11.20 11.44 47.1M
2023-04-03 10.90 11.30 10.80 11.21 25.8M
2023-03-31 10.48 10.95 10.30 10.90 24.9M
2023-03-30 10.69 10.76 10.40 10.40 15.1M
2023-03-29 10.75 10.97 10.57 10.71 15.6M
2023-03-28 10.98 11.02 10.76 10.78 11.9M
2023-03-27 11.12 11.20 10.87 10.97 21.9M
2023-03-24 11.60 11.84 11.00 11.13 37.2M
2023-03-23 10.70 11.40 10.64 11.20 33.6M
2023-03-22 10.60 10.77 10.47 10.74 15.0M
2023-03-21 10.55 10.67 10.50 10.57 9.1M
2023-03-20 10.73 10.81 10.50 10.59 12.4M
2023-03-17 10.55 10.88 10.53 10.70 19.9M
2023-03-16 10.54 10.67 10.38 10.51 8.9M
2023-03-15 10.49 10.66 10.48 10.54 8.9M
2023-03-14 10.50 10.74 10.44 10.54 11.8M
2023-03-13 10.34 10.55 10.20 10.53 10.3M
2023-03-10 10.31 10.43 10.26 10.35 7.0M
2023-03-09 10.40 10.50 10.27 10.39 4.9M
2023-03-08 10.13 10.45 10.13 10.44 9.0M
2023-03-07 10.47 10.53 10.16 10.18 9.2M
2023-03-06 10.43 10.57 10.37 10.47 8.7M
2023-03-03 10.56 10.61 10.33 10.43 9.4M
2023-03-02 10.69 10.74 10.51 10.55 10.8M
2023-03-01 10.36 10.87 10.25 10.69 21.2M
2023-02-28 10.16 10.44 10.11 10.31 11.2M
2023-02-27 10.26 10.35 10.05 10.07 9.5M
2023-02-24 10.35 10.54 10.25 10.34 8.3M
2023-02-23 10.41 10.48 10.26 10.34 10.6M
2023-02-22 10.62 10.68 10.36 10.41 16.1M
2023-02-21 10.67 11.00 10.52 10.74 14.2M
2023-02-20 10.50 10.66 10.40 10.65 9.5M
2023-02-17 10.72 10.78 10.49 10.49 10.4M
2023-02-16 10.91 11.10 10.63 10.72 16.3M
2023-02-15 10.85 11.05 10.73 10.91 11.9M
2023-02-14 10.87 10.93 10.69 10.82 9.0M
2023-02-13 10.90 10.99 10.84 10.87 8.2M
2023-02-10 10.81 11.10 10.80 10.93 11.0M
2023-02-09 10.71 10.86 10.62 10.83 8.8M
2023-02-08 10.82 11.08 10.74 10.74 11.4M
2023-02-07 10.90 10.99 10.81 10.85 6.8M
2023-02-06 11.02 11.12 10.83 10.90 9.2M
2023-02-03 11.01 11.13 10.82 11.03 12.4M
2023-02-02 10.88 11.18 10.77 11.05 15.5M
2023-02-01 10.52 11.00 10.44 10.88 14.4M
2023-01-31 10.62 10.68 10.50 10.52 6.5M
2023-01-30 10.65 10.77 10.59 10.66 12.0M
2023-01-20 10.66 10.85 10.40 10.54 12.3M
2023-01-19 10.45 10.64 10.43 10.54 8.7M
2023-01-18 10.16 10.78 10.10 10.51 22.8M
2023-01-17 10.05 10.15 10.02 10.10 5.9M
2023-01-16 9.94 10.19 9.94 10.07 7.9M
2023-01-13 10.05 10.05 9.88 9.97 6.2M
2023-01-12 9.95 10.09 9.89 10.01 6.8M
2023-01-11 10.06 10.07 9.89 9.95 7.1M
2023-01-10 10.01 10.26 9.93 10.08 10.3M
2023-01-09 10.03 10.09 9.58 10.00 15.2M
2023-01-06 10.09 10.20 9.98 10.01 9.1M
2023-01-05 10.18 10.26 10.08 10.09 9.8M
2023-01-04 10.33 10.44 10.16 10.20 10.3M
2023-01-03 10.14 10.50 9.90 10.39 13.0M