Skip to main content
logo
Ruitai Materials Technology Co., Ltd. (SHE:002066)
China flag China · Delayed Price · Currency is CNY
25.60
+0.22 (0.87%)
May 26, 2026, 3:05 PM CST

SHE:002066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202620.2520.5019.8620.0920.090.95%2,679,113
Mar 31, 202619.7120.1919.7119.9019.900.91%3,271,613
Mar 30, 202619.4919.8519.4919.7219.72-0.35%2,383,100
Mar 27, 202619.3019.9819.0119.7919.791.59%3,419,000
Mar 26, 202619.3419.8919.2019.4819.480.78%4,111,600
Mar 25, 202619.2019.5819.1519.3319.331.31%3,145,006
Mar 24, 202618.1119.1818.0019.0819.086.89%5,203,686
Mar 23, 202617.9918.6517.6217.8517.85-2.83%4,597,953
Mar 20, 202618.8418.9618.2318.3718.37-1.40%2,681,201
Mar 19, 202619.2919.3218.5618.6318.63-3.87%3,962,159
Mar 18, 202619.2919.5319.1119.3819.380.94%2,186,900
Mar 17, 202619.5019.6319.1619.2019.20-1.18%1,953,700
Mar 16, 202619.3219.4718.9519.4319.430.41%2,508,013
Mar 13, 202619.8620.0919.2919.3519.35-2.62%3,764,300
Mar 12, 202619.3420.1119.1219.8719.872.79%5,986,300