Henan Rebecca Hair Products Co., Ltd. (SHA:600439)
China · Delayed Price · Currency is CNY 1.580
-0.060 (-3.66%)
Oct 29, 2026, 3:00 PM CST
SHA:600439 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.66% | 11,058,700 |
| Oct 28, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 5,197,664 |
| Oct 27, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 7,625,200 |
| Oct 26, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 6,050,452 |
| Oct 23, 2026 | 1.63 | 1.66 | 1.60 | 1.66 | 1.66 | 1.22% | 15,084,372 |
| Oct 22, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 16,797,172 |
| Oct 21, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 9,010,000 |
| Oct 20, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 9,904,264 |
| Oct 19, 2026 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -2.84% | 12,042,892 |
| Oct 16, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | - | 10,259,532 |
| Oct 15, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.83% | 11,450,700 |
| Oct 14, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 4,789,975 |
| Oct 13, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | - | 6,477,543 |
| Oct 12, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 6,578,861 |
| Oct 9, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 7,586,071 |
| Oct 8, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | - | 7,128,660 |
| Sep 30, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 7,779,688 |
| Sep 29, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 7,810,495 |
| Sep 28, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.61% | 9,129,816 |
| Sep 24, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 3,381,740 |
| Sep 23, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 5,690,474 |
| Sep 22, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | 7,781,840 |
| Sep 21, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 7,211,662 |
| Sep 18, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 7,711,274 |
| Sep 17, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | - | 7,169,884 |
| Sep 16, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 8,416,284 |
| Sep 15, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.65% | 13,499,708 |
| Sep 14, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 7,664,170 |
| Sep 11, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -2.60% | 11,055,200 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 7,812,896 |
| Sep 9, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 9,033,892 |
| Sep 8, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 10,171,134 |
| Sep 7, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 7,301,200 |
| Sep 4, 2026 | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | - | 12,527,388 |
| Sep 3, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 10,444,900 |
| Sep 2, 2026 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 10,181,400 |
| Sep 1, 2026 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | 2.59% | 14,162,900 |
| Aug 31, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 14,035,772 |
| Aug 28, 2026 | 1.89 | 1.96 | 1.88 | 1.94 | 1.94 | 2.65% | 27,868,580 |
| Aug 27, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | - | 17,778,372 |
| Aug 26, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 0.53% | 17,913,263 |
| Aug 25, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 14,990,600 |
| Aug 24, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 10,550,484 |
| Aug 21, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | - | 13,213,000 |
| Aug 20, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 12,315,340 |
| Aug 19, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -2.14% | 16,216,440 |
| Aug 18, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | - | 14,098,320 |
| Aug 17, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 14,087,600 |
| Aug 14, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 15,029,200 |
| Aug 13, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -2.08% | 22,668,800 |