Stock listing
Shenzhen:300550 Heren Health Co., Ltd. (和仁科技) 股价
Follow Heren Health Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300550
¥11.67 CNY +0.27 (+2.4%)
Close on Nov 4, 2026
- Day range
- ¥11.00 – ¥11.83 CNYNov 4, 2026
- Volume
- 7.00M sharesNov 4, 2026
- Market cap
- ¥3.06B CNYAt the close on Nov 4, 2026 · price × 262.6M shares outstanding
- 52-week range
- ¥9.83 – ¥16.95 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥86.38M CNYMedian day 5.68M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300550 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.67 | +0.27 | +2.4% | ¥11.43 | ¥11.83 | ¥11.00 | 7,003,280 | |
| ¥11.40 | -0.36 | -3.1% | ¥11.76 | ¥12.81 | ¥11.31 | 9,276,000 | |
| ¥11.76 | +0.56 | +5.0% | ¥11.30 | ¥11.87 | ¥10.71 | 6,636,954 | |
| ¥11.20 | -0.70 | -5.9% | ¥11.81 | ¥12.15 | ¥11.20 | 7,274,172 | |
| ¥11.90 | -0.15 | -1.2% | ¥12.04 | ¥12.46 | ¥11.78 | 5,382,900 | |
| ¥12.05 | -0.16 | -1.3% | ¥12.29 | ¥12.50 | ¥11.82 | 6,816,700 | |
| ¥12.21 | -0.53 | -4.2% | ¥12.80 | ¥13.55 | ¥12.21 | 9,049,704 | |
| ¥12.74 | -0.96 | -7.0% | ¥13.65 | ¥13.65 | ¥12.60 | 8,196,700 | |
| ¥13.70 | +0.40 | +3.0% | ¥13.20 | ¥13.81 | ¥12.21 | 10,300,198 | |
| ¥13.30 | -1.00 | -7.0% | ¥14.21 | ¥14.54 | ¥13.30 | 8,735,956 | |
| ¥14.30 | -0.06 | -0.4% | ¥14.52 | ¥14.83 | ¥14.13 | 8,940,400 | |
| ¥14.36 | +0.95 | +7.1% | ¥13.38 | ¥14.40 | ¥13.37 | 9,753,829 | |
| ¥13.41 | -0.18 | -1.3% | ¥13.37 | ¥13.75 | ¥13.03 | 7,355,500 | |
| ¥13.59 | -0.03 | -0.2% | ¥13.90 | ¥14.50 | ¥13.52 | 9,314,300 | |
| ¥13.62 | -0.13 | -0.9% | ¥13.53 | ¥13.86 | ¥13.32 | 4,917,072 | |
| ¥13.75 | -0.30 | -2.1% | ¥13.93 | ¥14.15 | ¥13.39 | 6,323,904 | |
| ¥14.05 | -0.11 | -0.8% | ¥14.05 | ¥14.24 | ¥13.55 | 6,124,800 | |
| ¥14.16 | +0.21 | +1.5% | ¥13.90 | ¥14.37 | ¥13.44 | 7,672,416 | |
| ¥13.95 | +0.10 | +0.7% | ¥14.03 | ¥14.22 | ¥12.85 | 8,049,875 | |
| ¥13.85 | +0.01 | +0.1% | ¥13.79 | ¥14.18 | ¥13.71 | 3,721,000 | |
| ¥13.84 | -0.18 | -1.3% | ¥14.02 | ¥14.48 | ¥13.81 | 2,775,100 | |
| ¥14.02 | +0.16 | +1.2% | ¥14.00 | ¥14.18 | ¥13.82 | 2,903,495 | |
| ¥13.86 | -0.20 | -1.4% | ¥14.06 | ¥14.18 | ¥13.76 | 3,606,997 | |
| ¥14.06 | -0.34 | -2.4% | ¥14.40 | ¥14.64 | ¥14.00 | 4,069,700 | |
| ¥14.40 | +0.40 | +2.9% | ¥13.93 | ¥14.65 | ¥13.78 | 6,323,274 | |
| ¥14.00 | -0.42 | -2.9% | ¥14.34 | ¥14.48 | ¥13.86 | 7,154,740 | |
| ¥14.42 | +0.03 | +0.2% | ¥14.39 | ¥14.98 | ¥14.15 | 8,669,528 | |
| ¥14.39 | +0.53 | +3.8% | ¥14.01 | ¥14.47 | ¥13.75 | 6,100,800 | |
| ¥13.86 | +0.12 | +0.9% | ¥13.65 | ¥14.10 | ¥13.60 | 4,056,047 | |
| ¥13.74 | +0.38 | +2.8% | ¥13.33 | ¥13.84 | ¥13.20 | 4,013,900 | |
| ¥13.36 | -0.30 | -2.2% | ¥13.77 | ¥13.99 | ¥13.35 | 3,387,000 | |
| ¥13.66 | +0.18 | +1.3% | ¥13.36 | ¥13.80 | ¥13.07 | 5,679,870 | |
| ¥13.48 | -0.46 | -3.3% | ¥13.73 | ¥14.03 | ¥13.40 | 4,264,972 | |
| ¥13.94 | -0.01 | -0.1% | ¥13.92 | ¥14.22 | ¥13.84 | 3,961,500 | |
| ¥13.95 | -0.29 | -2.0% | ¥14.20 | ¥14.29 | ¥13.89 | 4,500,015 | |
| ¥14.24 | +0.22 | +1.6% | ¥14.30 | ¥14.70 | ¥13.89 | 8,451,100 | |
| ¥14.02 | +0.29 | +2.1% | ¥13.75 | ¥14.17 | ¥13.53 | 7,080,900 | |
| ¥13.73 | -0.41 | -2.9% | ¥14.25 | ¥14.51 | ¥13.64 | 9,078,167 | |
| ¥14.14 | +0.35 | +2.5% | ¥13.82 | ¥14.65 | ¥13.61 | 14,298,971 | |
| ¥13.79 | -1.12 | -7.5% | ¥14.92 | ¥15.00 | ¥13.65 | 14,384,674 | |
| ¥14.91 | +1.31 | +9.6% | ¥14.02 | ¥15.40 | ¥14.01 | 23,202,342 | |
| ¥13.60 | +1.82 | +15.4% | ¥11.62 | ¥13.80 | ¥11.62 | 17,131,713 | |
| ¥11.78 | +0.21 | +1.8% | ¥11.67 | ¥11.84 | ¥11.57 | 2,986,619 | |
| ¥11.57 | +0.03 | +0.3% | ¥11.54 | ¥11.63 | ¥11.47 | 1,995,020 | |
| ¥11.54 | -0.15 | -1.3% | ¥11.71 | ¥11.80 | ¥11.33 | 2,476,599 | |
| ¥11.69 | +0.29 | +2.5% | ¥11.45 | ¥11.72 | ¥11.17 | 3,006,699 | |
| ¥11.40 | -0.50 | -4.2% | ¥11.85 | ¥11.87 | ¥11.22 | 3,396,900 | |
| ¥11.90 | +0.02 | +0.2% | ¥11.89 | ¥12.10 | ¥11.62 | 3,640,522 | |
| ¥11.88 | +0.50 | +4.4% | ¥11.53 | ¥12.10 | ¥11.40 | 3,831,000 | |
| ¥11.38 | -0.61 | -5.1% | ¥11.95 | ¥11.99 | ¥11.33 | 3,171,485 | |
| ¥11.99 | -0.05 | -0.4% | ¥12.05 | ¥12.07 | ¥11.78 | 3,401,500 | |
| ¥12.04 | -0.04 | -0.3% | ¥12.17 | ¥12.17 | ¥11.75 | 3,121,272 | |
| ¥12.08 | +0.09 | +0.8% | ¥11.99 | ¥12.26 | ¥11.77 | 5,347,115 | |
| ¥11.99 | -0.07 | -0.6% | ¥12.05 | ¥12.31 | ¥11.88 | 4,525,200 | |
| ¥12.06 | -0.28 | -2.3% | ¥12.00 | ¥12.22 | ¥11.84 | 4,815,089 | |
| ¥12.34 | +0.21 | +1.7% | ¥12.10 | ¥12.39 | ¥11.81 | 4,622,180 | |
| ¥12.13 | +0.19 | +1.6% | ¥12.04 | ¥12.16 | ¥11.82 | 5,545,400 | |
| ¥11.94 | -0.27 | -2.2% | ¥12.21 | ¥12.27 | ¥11.81 | 4,908,772 | |
| ¥12.21 | -0.07 | -0.6% | ¥12.20 | ¥12.52 | ¥12.04 | 4,949,872 | |
| ¥12.28 | +0.10 | +0.8% | ¥12.09 | ¥12.50 | ¥12.04 | 6,767,674 | |
| ¥12.18 | +0.83 | +7.3% | ¥11.38 | ¥12.21 | ¥11.38 | 8,799,932 |
- Ticker
- Shenzhen:300550
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 1, 2026
Heren Health's Trading To Resume
Latest news
Heren Health's Trading To Resume
Jun 1, 2026
Closed ¥12.62 (-16.5%) on Jun 2, 2026
Trading In Heren Health's Shares To Halt From May 26
May 25, 2026
Closed ¥15.12 (0.0%) on May 26, 2026
Heren Health Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 1, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Heren Health Co., Ltd.