Skip to main content
logo
Ruitai Materials Technology Co., Ltd. (SHE:002066)
China flag China · Delayed Price · Currency is CNY
17.69
-0.16 (-0.90%)
Nov 6, 2025, 2:45 PM CST

SHE:002066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202516.7517.9416.7517.62--1.29%3,528,100
Nov 5, 202517.0018.1816.8117.8517.854.08%10,746,000
Nov 4, 202517.0017.4516.9317.1517.150.94%6,320,190
Nov 3, 202516.8317.0516.5116.9916.990.18%5,559,600
Oct 31, 202516.7517.1716.3716.9616.961.25%6,286,701
Oct 30, 202516.9517.3516.7416.7516.75-0.83%7,769,700
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%10,135,551
Oct 23, 202517.9217.9317.0117.1617.160.06%19,306,717
Oct 22, 202515.5917.1515.4117.1517.1510.01%14,464,156
Oct 21, 202515.2715.6315.1515.5915.592.63%4,871,800
Oct 20, 202514.9815.4614.9815.1915.191.54%4,851,823
Oct 17, 202515.6815.7414.8814.9614.96-4.35%6,790,775
Oct 16, 202516.1816.2615.6215.6415.64-3.28%6,052,700
Oct 15, 202515.6616.2515.5116.1716.172.99%7,727,999
Oct 14, 202516.3116.3515.5015.7015.70-1.63%9,223,000
Oct 13, 202515.0416.1415.0415.9615.96-0.50%10,151,025
Oct 10, 202515.5316.1815.3416.0416.043.48%12,393,100
Oct 9, 202514.9815.7414.9015.5015.505.23%11,854,640
Sep 30, 202514.8815.0814.6014.7314.73-1.27%7,070,800
Sep 29, 202515.0515.5014.8614.9214.92-2.86%12,020,300
Sep 26, 202515.4315.9015.3515.3615.36-0.13%10,443,610
Sep 25, 202515.3815.6015.1315.3815.380.92%10,122,610
Sep 24, 202515.3615.4014.8815.2415.24-2.31%9,181,010
Sep 23, 202515.3415.6214.7815.6015.603.17%16,640,700
Sep 22, 202515.1315.4614.7415.1215.12-0.85%14,867,310
Sep 19, 202515.0515.4814.9515.2515.252.07%9,454,440
Sep 18, 202515.0515.4014.8214.9414.94-0.60%9,508,111
Sep 17, 202515.3415.6514.9215.0315.03-1.12%11,683,100
Sep 16, 202514.9815.5414.9015.2015.200.46%20,809,273
Sep 15, 202513.7615.1313.7615.1315.1310.04%17,362,193
Sep 12, 202513.8813.8813.6013.7513.75-0.87%3,314,200
Sep 11, 202513.7913.8913.6113.8713.870.73%4,442,500
Sep 10, 202513.6713.7813.5313.7713.770.29%3,651,400
Sep 9, 202513.8814.0013.6513.7313.73-1.22%4,726,000
Sep 8, 202513.2513.9813.2313.9013.905.62%7,885,314
Sep 5, 202512.7513.1612.6713.1613.163.22%5,162,362
Sep 4, 202512.7813.1212.5612.7512.750.95%6,318,500
Sep 3, 202512.9313.0012.5612.6312.63-2.55%4,408,900
Sep 2, 202513.0013.1312.7312.9612.96-0.08%5,548,500
Sep 1, 202513.2513.2512.8412.9712.97-0.92%7,469,700
Aug 29, 202513.3013.4913.0213.0913.09-2.09%4,621,400
Aug 28, 202513.2013.5912.9113.3713.370.91%7,204,615
Aug 27, 202513.8314.0013.2313.2513.25-5.22%7,505,685
Aug 26, 202513.9514.1613.7913.9813.981.30%7,581,885
Aug 25, 202514.0314.0513.5713.8013.80-0.93%9,370,200
Aug 22, 202514.0014.0913.7313.9313.930.14%12,504,888
Aug 21, 202514.4914.9713.6613.9113.91-4.92%32,131,509