Henan Rebecca Hair Products Co., Ltd. (SHA:600439)
China · Delayed Price · Currency is CNY 1.840
-0.050 (-2.65%)
Sep 15, 2026, 2:45 PM CST
SHA:600439 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 17,778,370 |
| 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 | - | 10,550,480 |
| 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 |
| Aug 12, 2026 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | 2.13% | 24,169,208 |
| Aug 11, 2026 | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | 1.08% | 26,462,760 |
| Aug 10, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 25,074,132 |
| Aug 7, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -2.63% | 39,691,367 |
| Aug 6, 2026 | 1.87 | 1.91 | 1.84 | 1.90 | 1.90 | 2.70% | 58,634,338 |
| Aug 5, 2026 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | -2.63% | 71,654,541 |
| Aug 4, 2026 | 1.83 | 1.92 | 1.83 | 1.90 | 1.90 | -2.06% | 110,744,300 |
| Aug 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -10.19% | 3,195,600 |
| Jul 31, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 30, 2026 | 2.15 | 2.20 | 2.14 | 2.16 | 2.16 | - | 15,113,960 |
| Jul 29, 2026 | 2.14 | 2.19 | 2.13 | 2.16 | 2.16 | 1.41% | 16,432,860 |
| Jul 28, 2026 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 1.43% | 18,374,590 |
| Jul 27, 2026 | 2.06 | 2.11 | 2.06 | 2.10 | 2.10 | 1.94% | 9,061,720 |
| Jul 24, 2026 | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | -2.83% | 10,676,600 |
| Jul 23, 2026 | 2.06 | 2.13 | 2.05 | 2.12 | 2.12 | 2.42% | 15,623,324 |
| Jul 22, 2026 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | - | 7,902,460 |
| Jul 21, 2026 | 2.10 | 2.11 | 2.02 | 2.07 | 2.07 | -1.90% | 22,707,160 |
| Jul 20, 2026 | 2.12 | 2.17 | 2.08 | 2.11 | 2.11 | -0.47% | 17,572,791 |
| Jul 17, 2026 | 2.19 | 2.25 | 2.10 | 2.12 | 2.12 | -3.64% | 21,379,106 |
| Jul 16, 2026 | 2.18 | 2.23 | 2.16 | 2.20 | 2.20 | - | 14,047,208 |
| Jul 15, 2026 | 2.14 | 2.23 | 2.14 | 2.20 | 2.20 | 1.85% | 18,546,960 |
| Jul 14, 2026 | 2.11 | 2.16 | 2.08 | 2.16 | 2.16 | 2.37% | 15,867,862 |
| Jul 13, 2026 | 2.17 | 2.17 | 2.08 | 2.11 | 2.11 | -2.76% | 18,473,800 |
| Jul 10, 2026 | 2.10 | 2.20 | 2.07 | 2.17 | 2.17 | 2.84% | 25,257,380 |
| Jul 9, 2026 | 2.13 | 2.15 | 2.08 | 2.11 | 2.11 | -1.40% | 12,089,440 |
| Jul 8, 2026 | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | 2.39% | 17,711,020 |
| Jul 7, 2026 | 2.16 | 2.17 | 2.09 | 2.09 | 2.09 | -3.69% | 16,797,220 |