Skip to main content
logo
De Rucci Healthy Sleep Co., Ltd. (SHE:001323)
China flag China · Delayed Price · Currency is CNY
19.25
-0.19 (-0.98%)
Sep 1, 2026, 3:04 PM CST

De Rucci Healthy Sleep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202619.3119.6519.2119.2519.25-0.98%1,795,277
Aug 31, 202618.8019.7418.8019.4419.442.64%3,063,989
Aug 28, 202618.8219.0718.7318.9418.940.48%1,641,946
Aug 27, 202619.1119.4618.6818.8518.85-1.36%2,329,945
Aug 26, 202619.2119.5719.0119.1119.11-2.00%2,697,520
Aug 25, 202618.4619.5818.1819.5019.505.41%3,824,456
Aug 24, 202618.3518.8018.2218.5018.500.54%2,696,239
Aug 21, 202619.0819.1918.1618.4018.40-4.76%3,667,177
Aug 20, 202619.8920.4419.3219.3219.32-3.64%4,980,433
Aug 19, 202618.6820.7918.5120.0520.055.64%6,351,299
Aug 18, 202618.8719.3018.2218.9818.98-1.56%4,905,490
Aug 17, 202618.5820.2118.0219.2819.283.27%6,717,919
Aug 14, 202617.6818.8717.5518.6718.674.71%6,594,759
Aug 13, 202617.2418.2017.0217.8317.833.12%5,782,351
Aug 12, 202617.1717.5016.9917.2917.290.70%2,582,390
Aug 11, 202617.0717.3516.9517.1717.170.12%2,717,300
Aug 10, 202616.7817.1616.7117.1517.151.48%3,109,460
Aug 7, 202616.9517.1416.4216.9016.90-0.29%3,637,920
Aug 6, 202617.3117.3116.8216.9516.95-2.36%3,356,485
Aug 5, 202617.0417.3616.9217.3617.361.28%4,476,965
Aug 4, 202617.3017.3116.9317.1417.14-0.98%3,659,164
Aug 3, 202617.4317.4917.0417.3117.31-2.48%4,413,129
Jul 31, 202617.2017.7516.9517.7517.75-0.11%6,492,608
Jul 30, 202617.1718.0416.6217.7717.773.49%9,751,249
Jul 29, 202615.6917.1715.6817.1717.179.99%5,616,311
Jul 28, 202615.3115.7515.2215.6115.611.36%4,328,499
Jul 27, 202615.3015.5714.8115.4015.400.06%3,050,210
Jul 24, 202615.7215.8115.3915.3915.39-2.16%1,775,509
Jul 23, 202615.4915.7615.3715.7315.731.16%1,748,460
Jul 22, 202615.6815.7315.4315.5515.55-1.71%2,158,429
Jul 21, 202616.1616.3015.6615.8215.82-2.10%3,121,041
Jul 20, 202616.1916.4515.9516.1616.16-0.19%2,171,830
Jul 17, 202616.9417.0016.1316.1916.19-4.20%3,267,870
Jul 16, 202616.2217.0015.9516.9016.903.30%2,909,169
Jul 15, 202616.1416.4715.6516.3616.360.43%2,210,939
Jul 14, 202616.0316.3515.8516.2916.291.24%1,706,280
Jul 13, 202616.4216.4216.0316.0916.09-0.92%1,351,730
Jul 10, 202616.0016.4415.7016.2416.241.63%1,675,040
Jul 9, 202616.3216.4515.9015.9815.98-3.03%1,651,081
Jul 8, 202616.2816.7816.0516.4816.480.49%1,631,110
Jul 7, 202616.9316.9316.3616.4016.40-2.90%1,168,930
Jul 6, 202616.8916.9716.6616.8916.890.54%1,099,663
Jul 3, 202616.6917.0216.5616.8016.801.51%1,924,150
Jul 2, 202616.3616.7316.2816.5516.551.16%2,632,230
Jul 1, 202615.7516.7915.6716.3616.363.54%2,093,236
Jun 30, 202616.1816.4015.6515.8015.80-2.35%1,612,178
Jun 29, 202615.8016.2515.4516.1816.181.83%2,163,150
Jun 26, 202616.4516.5015.8015.8915.89-3.81%2,243,448
Jun 25, 202616.8717.0516.3016.5216.52-2.48%1,974,895
Jun 24, 202617.7417.7616.8016.9416.94-4.13%1,487,800