RiseSun Real Estate Development Co.,Ltd (SHE:002146)
China · Delayed Price · Currency is CNY 1.360
-0.030 (-2.16%)
Apr 3, 2026, 3:04 PM CST
SHE:002146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | - | -2.16% | 58,382,900 |
| Apr 2, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 103,215,300 |
| Apr 1, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 97,873,300 |
| Mar 31, 2026 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 94,158,900 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 79,455,138 |
| Mar 27, 2026 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 75,992,310 |
| Mar 26, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 93,700,640 |
| Mar 25, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 108,872,900 |
| Mar 24, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 5.07% | 135,102,200 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -6.12% | 131,004,200 |
| Mar 20, 2026 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -3.29% | 131,144,000 |
| Mar 19, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 119,740,600 |
| Mar 18, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 164,457,600 |
| Mar 17, 2026 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 1.91% | 235,044,274 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 110,386,600 |
| Mar 13, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | - | 165,364,200 |
| Mar 12, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 97,587,930 |
| Mar 11, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 85,930,800 |
| Mar 10, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 75,741,099 |
| Mar 9, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.89% | 84,301,800 |
| Mar 6, 2026 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | 2.58% | 99,256,794 |
| Mar 5, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | - | 94,052,300 |
| Mar 4, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 111,738,000 |
| Mar 3, 2026 | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 198,956,800 |
| Mar 2, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -4.17% | 178,955,400 |
| Feb 27, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 128,326,200 |
| Feb 26, 2026 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -1.76% | 171,165,700 |
| Feb 25, 2026 | 1.64 | 1.72 | 1.63 | 1.70 | 1.70 | 3.66% | 272,809,600 |
| Feb 24, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 97,544,940 |
| Feb 13, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 100,399,900 |
| Feb 12, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 133,789,600 |
| Feb 11, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 97,444,900 |
| Feb 10, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 107,080,200 |
| Feb 9, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 151,353,900 |
| Feb 6, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 109,971,400 |
| Feb 5, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 145,813,200 |
| Feb 4, 2026 | 1.60 | 1.67 | 1.58 | 1.66 | 1.66 | 3.11% | 236,468,300 |
| Feb 3, 2026 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | 3.21% | 186,398,207 |
| Feb 2, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -3.70% | 175,264,200 |
| Jan 30, 2026 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | -4.14% | 205,751,500 |
| Jan 29, 2026 | 1.64 | 1.70 | 1.61 | 1.69 | 1.69 | 2.42% | 224,040,200 |
| Jan 28, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 119,831,800 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 154,857,100 |
| Jan 26, 2026 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 192,914,700 |
| Jan 23, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 213,151,200 |
| Jan 22, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 162,504,300 |
| Jan 21, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 175,357,500 |
| Jan 20, 2026 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | 2.47% | 281,441,700 |
| Jan 19, 2026 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 157,230,700 |
| Jan 16, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 185,500,200 |