De Rucci Healthy Sleep Co., Ltd. (SHE:001323)
China · Delayed Price · Currency is CNY 27.85
-0.89 (-3.10%)
Sep 18, 2025, 2:45 PM CST
De Rucci Healthy Sleep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.38 | 28.82 | 28.35 | 28.74 | 28.74 | 1.27% | 1,086,680 |
| Sep 16, 2025 | 28.72 | 28.75 | 28.05 | 28.38 | 28.38 | -1.18% | 1,423,935 |
| Sep 15, 2025 | 29.25 | 29.25 | 28.71 | 28.72 | 28.72 | -1.51% | 914,828 |
| Sep 12, 2025 | 29.19 | 29.30 | 29.07 | 29.16 | 29.16 | -0.31% | 631,883 |
| Sep 11, 2025 | 29.09 | 29.25 | 28.86 | 29.25 | 29.25 | 0.48% | 1,010,330 |
| Sep 10, 2025 | 29.35 | 29.50 | 28.92 | 29.11 | 29.11 | -1.05% | 864,175 |
| Sep 9, 2025 | 29.01 | 29.44 | 28.87 | 29.42 | 29.42 | 1.06% | 1,542,221 |
| Sep 8, 2025 | 29.32 | 29.45 | 28.92 | 29.11 | 29.11 | -0.72% | 1,296,263 |
| Sep 5, 2025 | 29.10 | 29.33 | 28.92 | 29.32 | 29.32 | 0.93% | 800,447 |
| Sep 4, 2025 | 28.81 | 29.10 | 28.64 | 29.05 | 29.05 | 0.55% | 1,076,720 |
| Sep 3, 2025 | 28.95 | 29.22 | 28.61 | 28.89 | 28.89 | 0.03% | 1,025,519 |
| Sep 2, 2025 | 29.51 | 29.51 | 28.55 | 28.88 | 28.88 | -1.77% | 1,415,390 |
| Sep 1, 2025 | 29.98 | 30.07 | 29.29 | 29.40 | 29.40 | -1.61% | 1,614,503 |
| Aug 29, 2025 | 30.52 | 30.52 | 29.71 | 29.88 | 29.88 | -1.06% | 1,316,684 |
| Aug 28, 2025 | 29.77 | 30.27 | 29.42 | 30.20 | 30.20 | 1.14% | 1,359,828 |
| Aug 27, 2025 | 30.31 | 30.43 | 29.85 | 29.86 | 29.86 | -0.99% | 1,375,775 |
| Aug 26, 2025 | 30.88 | 30.88 | 29.90 | 30.16 | 30.16 | -0.07% | 1,103,725 |
| Aug 25, 2025 | 30.49 | 30.68 | 29.99 | 30.18 | 30.18 | -1.15% | 1,119,090 |
| Aug 22, 2025 | 30.20 | 30.70 | 29.72 | 30.53 | 30.53 | 1.26% | 1,414,486 |
| Aug 21, 2025 | 29.56 | 30.42 | 29.41 | 30.15 | 30.15 | 1.79% | 1,547,190 |
| Aug 20, 2025 | 29.24 | 29.65 | 28.77 | 29.62 | 29.62 | 1.26% | 1,020,955 |
| Aug 19, 2025 | 29.45 | 29.75 | 29.21 | 29.25 | 29.25 | -0.81% | 986,329 |
| Aug 18, 2025 | 29.32 | 29.76 | 29.10 | 29.49 | 29.49 | 1.10% | 1,416,258 |
| Aug 15, 2025 | 29.15 | 29.64 | 28.95 | 29.17 | 29.17 | 0.07% | 1,389,564 |
| Aug 14, 2025 | 29.95 | 29.95 | 29.04 | 29.15 | 29.15 | -1.02% | 1,128,567 |
| Aug 13, 2025 | 29.28 | 29.55 | 29.09 | 29.45 | 29.45 | 1.06% | 1,165,835 |
| Aug 12, 2025 | 29.39 | 29.50 | 29.02 | 29.14 | 29.14 | -0.85% | 888,866 |
| Aug 11, 2025 | 29.38 | 29.48 | 29.21 | 29.39 | 29.39 | 0.10% | 835,142 |
| Aug 8, 2025 | 29.23 | 29.41 | 29.03 | 29.36 | 29.36 | 0.75% | 674,696 |
| Aug 7, 2025 | 29.55 | 29.95 | 29.05 | 29.14 | 29.14 | -1.35% | 1,024,991 |
| Aug 6, 2025 | 29.46 | 29.72 | 29.21 | 29.54 | 29.54 | 0.31% | 906,048 |
| Aug 5, 2025 | 29.27 | 29.63 | 29.12 | 29.45 | 29.45 | 0.93% | 1,206,362 |
| Aug 4, 2025 | 29.08 | 29.85 | 28.82 | 29.18 | 29.18 | 0.45% | 1,142,851 |
| Aug 1, 2025 | 29.32 | 29.66 | 28.98 | 29.05 | 29.05 | 0.87% | 1,151,315 |
| Jul 31, 2025 | 30.28 | 30.40 | 28.80 | 28.80 | 28.80 | -4.79% | 1,608,935 |
| Jul 30, 2025 | 29.90 | 30.41 | 29.75 | 30.25 | 30.25 | 1.14% | 1,109,906 |
| Jul 29, 2025 | 29.66 | 29.99 | 29.27 | 29.91 | 29.91 | 0.84% | 850,037 |
| Jul 28, 2025 | 30.03 | 30.24 | 29.60 | 29.66 | 29.66 | -1.26% | 922,262 |
| Jul 25, 2025 | 29.35 | 30.30 | 29.18 | 30.04 | 30.04 | 2.49% | 1,477,805 |
| Jul 24, 2025 | 29.24 | 29.35 | 28.95 | 29.31 | 29.31 | 0.24% | 747,989 |
| Jul 23, 2025 | 28.85 | 29.74 | 28.85 | 29.24 | 29.24 | 1.35% | 1,428,493 |
| Jul 22, 2025 | 28.67 | 29.05 | 28.63 | 28.85 | 28.85 | 0.98% | 1,125,076 |
| Jul 21, 2025 | 28.55 | 28.85 | 28.50 | 28.57 | 28.57 | -0.21% | 906,620 |
| Jul 18, 2025 | 28.62 | 28.90 | 28.45 | 28.63 | 28.63 | 0.03% | 463,423 |
| Jul 17, 2025 | 28.77 | 29.04 | 28.40 | 28.62 | 28.62 | -0.52% | 520,520 |
| Jul 16, 2025 | 28.55 | 29.10 | 28.45 | 28.77 | 28.77 | 1.12% | 902,440 |
| Jul 15, 2025 | 28.31 | 28.73 | 28.20 | 28.45 | 28.45 | - | 858,330 |
| Jul 14, 2025 | 28.16 | 28.64 | 28.00 | 28.45 | 28.45 | 1.75% | 1,272,150 |
| Jul 11, 2025 | 28.03 | 28.21 | 27.85 | 27.96 | 27.96 | -0.32% | 1,155,673 |
| Jul 10, 2025 | 27.99 | 28.26 | 27.74 | 28.05 | 28.05 | 0.25% | 822,250 |