Skip to main content
logo
Ruitai Materials Technology Co., Ltd. (SHE:002066)
China flag China · Delayed Price · Currency is CNY
18.18
-0.50 (-2.68%)
Dec 8, 2025, 3:04 PM CST

SHE:002066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4218.7818.1618.6818.681.36%7,163,205
Dec 4, 202517.7818.9917.7818.4318.433.66%12,685,780
Dec 3, 202517.4018.0517.4017.7817.781.89%6,838,611
Dec 2, 202516.8417.8716.7017.4517.452.65%8,061,000
Dec 1, 202517.3517.3516.8717.0017.00-1.33%5,893,420
Nov 28, 202515.9417.3015.8517.2317.237.69%8,487,124
Nov 27, 202516.5316.6515.9316.0016.00-1.60%4,478,220
Nov 26, 202516.6016.6016.2116.2616.26-0.55%3,533,638
Nov 25, 202515.8316.4415.7916.3516.353.35%4,886,714
Nov 24, 202516.2416.4915.4015.8215.82-2.22%7,622,294
Nov 21, 202517.0017.1316.1816.1816.18-5.66%6,300,800
Nov 20, 202516.9817.4216.9817.1517.151.36%3,880,100
Nov 19, 202517.0617.3416.8516.9216.92-0.82%3,859,003
Nov 18, 202517.4317.4317.0017.0617.06-1.39%3,317,624
Nov 17, 202517.5717.5817.1017.3017.30-1.59%5,080,170
Nov 14, 202517.8218.0917.5717.5817.58-1.95%4,834,725
Nov 13, 202518.1018.5017.8517.9317.93-0.22%6,273,525
Nov 12, 202517.7518.1817.6017.9717.971.24%4,877,686
Nov 11, 202517.6918.1817.6117.7517.750.62%5,590,800
Nov 10, 202517.4617.7016.9517.6417.640.57%4,602,235
Nov 7, 202517.6317.9917.5017.5417.54-1.02%6,679,500
Nov 6, 202517.8617.9417.3817.7217.72-0.73%5,403,501
Nov 5, 202517.0018.1816.8117.8517.854.08%10,686,300
Nov 4, 202517.0017.4516.9317.1517.150.94%6,320,190
Nov 3, 202516.8317.0516.5116.9916.990.18%5,492,300
Oct 31, 202516.7517.1716.3716.9616.961.25%6,228,401
Oct 30, 202516.9517.3516.7416.7516.75-0.83%7,675,300
Oct 29, 202516.8316.9216.6016.8916.890.48%4,426,300
Oct 28, 202517.0517.0616.6816.8116.81-1.47%6,252,025
Oct 27, 202517.4617.7316.9017.0617.06-1.95%9,485,635
Oct 24, 202517.3317.5317.0217.4017.401.40%9,986,688
Oct 23, 202517.9217.9317.0117.1617.160.06%19,033,010
Oct 22, 202515.5917.1515.4117.1517.1510.01%14,447,750
Oct 21, 202515.2715.6315.1515.5915.592.63%4,871,800
Oct 20, 202514.9815.4614.9815.1915.191.54%4,811,923
Oct 17, 202515.6815.7414.8814.9614.96-4.35%6,710,275
Oct 16, 202516.1816.2615.6215.6415.64-3.28%6,052,700
Oct 15, 202515.6616.2515.5116.1716.172.99%7,620,799
Oct 14, 202516.3116.3515.5015.7015.70-1.63%9,223,000
Oct 13, 202515.0416.1415.0415.9615.96-0.50%10,151,020
Oct 10, 202515.5316.1815.3416.0416.043.48%12,137,900
Oct 9, 202514.9815.7414.9015.5015.505.23%11,707,640
Sep 30, 202514.8815.0814.6014.7314.73-1.27%7,009,700
Sep 29, 202515.0515.5014.8614.9214.92-2.86%12,020,300
Sep 26, 202515.4315.9015.3515.3615.36-0.13%10,315,910
Sep 25, 202515.3815.6015.1315.3815.380.92%9,989,710
Sep 24, 202515.3615.4014.8815.2415.24-2.31%9,049,810
Sep 23, 202515.3415.6214.7815.6015.603.17%16,640,700
Sep 22, 202515.1315.4614.7415.1215.12-0.85%14,792,910
Sep 19, 202515.0515.4814.9515.2515.252.07%9,318,940