Skip to main content
logo
De Rucci Healthy Sleep Co., Ltd. (SHE:001323)
China flag China · Delayed Price · Currency is CNY
18.55
-0.44 (-2.32%)
Oct 12, 2026, 3:04 PM CST

De Rucci Healthy Sleep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202618.9218.9918.5218.5518.55-2.32%927,786
Oct 9, 202618.6419.0518.3818.9918.991.88%1,692,342
Oct 8, 202618.5518.8918.3018.6418.64-0.21%1,751,589
Sep 30, 202618.0818.7617.7118.6818.682.52%2,025,241
Sep 29, 202617.9818.2217.7818.2218.220.05%1,310,844
Sep 28, 202617.5618.5817.2418.2118.213.11%2,662,506
Sep 24, 202618.0018.2817.6417.6617.66-1.78%1,224,819
Sep 23, 202617.8218.3717.6217.9817.981.24%2,137,212
Sep 22, 202617.8017.9617.5617.7617.760.34%1,010,739
Sep 21, 202617.2717.7517.2717.7017.702.91%1,164,809
Sep 18, 202617.1817.3417.1117.2017.200.23%947,945
Sep 17, 202617.2917.2917.0617.1617.16-0.69%523,890
Sep 16, 202617.2517.3917.0517.2817.28-0.06%949,080
Sep 15, 202617.8917.9517.2717.2917.29-3.14%1,190,790
Sep 14, 202617.6317.8917.4317.8517.851.54%807,760
Sep 11, 202617.7017.7617.3917.5817.58-1.40%963,610
Sep 10, 202617.8817.9717.7517.8317.83-0.45%759,800
Sep 9, 202618.1818.2617.6517.9117.91-1.86%2,540,689
Sep 8, 202618.6818.7618.1518.2518.25-2.67%2,581,610
Sep 7, 202618.9919.0718.6718.7518.75-1.78%1,041,583
Sep 4, 202618.6419.1918.4519.0919.092.47%2,022,747
Sep 3, 202619.3419.5018.6218.6318.63-4.12%1,977,587
Sep 2, 202619.2019.6119.1219.4319.430.94%1,692,570
Sep 1, 202619.3119.6519.2119.2519.25-0.98%1,794,477
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%2,329,845
Aug 26, 202619.2119.5719.0119.1119.11-2.00%2,694,020
Aug 25, 202618.4619.5818.1819.5019.505.41%3,822,756
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%4,979,933
Aug 19, 202618.6820.7918.5120.0520.055.64%6,348,499
Aug 18, 202618.8719.3018.2218.9818.98-1.56%4,905,490
Aug 17, 202618.5820.2118.0219.2819.283.27%6,715,919
Aug 14, 202617.6818.8717.5518.6718.674.71%6,588,459
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%3,637,320
Aug 6, 202617.3117.3116.8216.9516.95-2.36%3,355,885
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%5,616,211
Jul 28, 202615.3115.7515.2215.6115.611.36%4,328,399
Jul 27, 202615.3015.5714.8115.4015.400.06%3,050,210