Skip to main content
logo
Ruitai Materials Technology Co., Ltd. (SHE:002066)
China flag China · Delayed Price · Currency is CNY
22.41
+0.26 (1.17%)
Jun 16, 2026, 2:35 PM CST

SHE:002066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202623.0023.0021.7222.10--0.23%1,869,900
Jun 15, 202622.6223.0021.9722.1522.15-1.86%5,556,700
Jun 12, 202623.0023.1822.4422.5722.570.09%4,773,000
Jun 11, 202622.5323.1522.1622.5522.55-1.18%3,948,800
Jun 10, 202623.3423.3422.6022.8222.82-2.60%3,798,600
Jun 9, 202623.7324.0023.1523.4323.43-0.64%3,461,900
Jun 8, 202624.0024.5823.0023.5823.58-2.64%5,315,600
Jun 5, 202624.0125.3723.3124.2224.222.11%8,632,215
Jun 4, 202623.8024.1123.4523.7223.72-0.79%3,844,800
Jun 3, 202624.4324.5623.7223.9123.91-2.41%5,174,500
Jun 2, 202622.9925.1722.2424.5024.504.88%10,077,522
Jun 1, 202624.0524.3023.1623.3623.36-2.83%6,233,400
May 29, 202625.6625.6623.8924.0424.04-4.68%6,290,500
May 28, 202625.2825.5424.7425.2225.22-0.24%4,809,200
May 27, 202625.6126.0525.1525.2825.28-1.25%6,040,671
May 26, 202625.5526.0524.9125.6025.600.87%6,583,884
May 25, 202625.6325.6324.6025.3825.38-1.44%8,576,600
May 22, 202626.0126.4425.5525.7525.75-1.00%6,147,100
May 21, 202627.9928.0025.9026.0126.01-5.21%11,802,110
May 20, 202626.9027.6226.5227.4427.442.12%11,233,130
May 19, 202626.5826.9726.0926.8726.871.47%10,612,770
May 18, 202626.1727.2925.6626.4826.481.61%22,111,090
May 15, 202624.3926.0624.3926.0626.0610.00%25,561,620
May 14, 202624.3124.8923.6023.6923.69-3.78%12,809,600
May 13, 202624.0025.5223.1824.6224.622.88%22,857,902
May 12, 202627.9028.2323.3323.9323.93-6.74%34,133,720
May 11, 202623.7825.6623.7725.6625.669.99%6,458,625
May 8, 202622.5723.5022.3523.3323.333.00%4,414,776
May 7, 202622.5622.9422.5622.6522.650.40%2,970,201
May 6, 202623.3323.5022.5622.5622.56-3.30%5,220,500
Apr 30, 202622.7023.3822.6023.3323.332.78%5,639,001
Apr 29, 202622.4022.9922.1822.7022.700.89%3,903,400
Apr 28, 202623.0023.1121.9622.5022.50-2.98%7,247,427
Apr 27, 202623.1223.3922.7923.1923.19-0.13%3,317,600
Apr 24, 202623.1723.5422.9523.2223.220.17%3,419,305
Apr 23, 202623.9624.0723.1123.1823.18-2.56%4,508,400
Apr 22, 202622.4123.9622.1223.7923.792.72%6,172,505
Apr 21, 202623.3423.5323.0623.1623.16-0.77%4,752,600
Apr 20, 202623.3124.2223.0523.3423.34-0.30%8,398,720
Apr 17, 202622.9123.4522.6423.4123.412.50%6,368,224
Apr 16, 202622.4523.0921.9422.8422.842.01%5,999,703
Apr 15, 202622.2222.7022.1322.3922.390.67%4,694,200
Apr 14, 202622.0822.5921.6122.2422.241.28%7,035,700
Apr 13, 202622.3623.3021.7521.9621.96-1.88%9,509,276
Apr 10, 202621.1022.5020.7622.3822.386.52%12,264,460
Apr 9, 202620.3121.4820.2521.0121.012.99%10,152,116
Apr 8, 202620.2320.5020.2320.4020.402.00%4,436,200
Apr 7, 202619.7520.2019.7520.0020.001.32%3,218,600
Apr 3, 202620.0820.3019.6119.7419.74-1.64%2,372,700
Apr 2, 202620.1020.3019.9520.0720.07-0.10%2,746,800