Skip to main content
logo
Ruitai Materials Technology Co., Ltd. (SHE:002066)
China flag China · Delayed Price · Currency is CNY
21.00
+0.54 (2.64%)
At close: Jul 9, 2026

SHE:002066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202620.4921.1019.9621.0021.002.64%6,252,700
Jul 8, 202620.6920.8620.1020.4620.46-1.11%4,542,900
Jul 7, 202621.5021.8020.3220.6920.69-3.77%6,493,025
Jul 6, 202621.0421.5020.7521.5021.502.23%5,463,800
Jul 3, 202622.3522.3520.8721.0321.030.53%5,693,202
Jul 2, 202620.3822.0020.3820.9220.922.65%8,087,410
Jul 1, 202620.8620.9920.3620.3820.38-2.16%4,537,902
Jun 30, 202620.5521.3120.1020.8320.830.63%6,732,083
Jun 29, 202621.2121.7020.5420.7020.70-2.91%7,367,600
Jun 26, 202621.4522.0021.0021.3221.32-0.56%7,309,600
Jun 25, 202622.7223.0021.2221.4421.44-5.43%10,682,300
Jun 24, 202622.4023.4522.2222.6722.671.16%8,005,713
Jun 23, 202621.5522.7821.2822.4122.413.99%8,063,626
Jun 22, 202621.8622.1121.1021.5521.55-1.33%9,109,545
Jun 18, 202623.2223.7221.8221.8421.84-5.37%18,110,010
Jun 17, 202622.7524.5322.5023.0823.083.50%21,047,200
Jun 16, 202622.1522.7621.7222.3022.300.68%7,031,300
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