Skip to main content
logo
De Rucci Healthy Sleep Co., Ltd. (SHE:001323)
China flag China · Delayed Price · Currency is CNY
15.82
-0.34 (-2.10%)
Jul 21, 2026, 3:04 PM CST

De Rucci Healthy Sleep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202616.9416.9415.7515.89--1.67%2,029,501
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
Jun 23, 202617.6618.0817.5517.6717.67-0.62%1,051,049
Jun 22, 202617.6717.8217.2517.7817.780.62%884,092
Jun 18, 202617.9517.9617.5917.6717.67-1.61%757,910
Jun 17, 202618.4218.4217.8217.9617.96-2.76%893,356
Jun 16, 202618.6318.7718.3618.4718.47-0.91%857,660
Jun 15, 202618.8818.9718.5618.6418.64-0.69%859,160
Jun 12, 202618.4218.9018.4218.7718.772.01%944,110
Jun 11, 202618.3618.6718.1018.4018.40-1.08%820,889
Jun 10, 202618.7018.7618.3218.6018.60-0.32%1,134,973
Jun 9, 202619.1119.2118.5718.6618.66-1.94%1,585,072
Jun 8, 202620.1720.6019.0219.0319.03-9.90%2,814,973
Jun 5, 202620.6222.1420.4122.1221.127.48%2,772,128
Jun 4, 202620.8320.9520.3020.5819.65-1.44%904,190
Jun 3, 202620.9021.0720.5720.8819.94-0.33%702,780
Jun 2, 202621.0121.4520.8320.9520.00-0.38%1,163,300
Jun 1, 202620.7721.1720.1421.0320.083.34%1,852,940
May 29, 202620.1020.5620.0220.3519.431.24%1,257,210
May 28, 202620.4920.4920.0020.1019.19-1.62%1,296,715
May 27, 202620.8020.8820.0720.4319.51-1.30%1,231,560
May 26, 202620.7421.0320.4520.7019.76-0.38%1,354,189
May 25, 202621.5221.5520.5820.7819.84-3.44%1,415,819
May 22, 202622.2322.3521.4121.5220.55-3.06%1,345,849
May 21, 202622.7922.8322.0522.2021.20-1.60%844,229
May 20, 202623.2123.2322.5022.5621.54-2.97%890,910
May 19, 202623.4023.4823.1923.2522.20-0.68%553,630
May 18, 202623.8823.8823.2623.4122.35-1.43%760,140
May 15, 202623.8923.8923.6123.7522.68-0.71%438,040
May 14, 202623.9624.0623.5623.9222.84-0.13%759,271
May 13, 202624.7824.7823.8823.9522.87-2.60%1,186,541
May 12, 202624.5224.7424.4124.5923.480.41%771,779