RiseSun Real Estate Development Co.,Ltd (SHE:002146)
China · Delayed Price · Currency is CNY 1.440
-0.010 (-0.69%)
Aug 29, 2025, 2:45 PM CST
SHE:002146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 173,686,285 |
| Aug 28, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -0.69% | 190,164,298 |
| Aug 27, 2025 | 1.51 | 1.53 | 1.44 | 1.45 | 1.45 | -3.97% | 235,028,247 |
| Aug 26, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 348,364,220 |
| Aug 25, 2025 | 1.45 | 1.58 | 1.44 | 1.54 | 1.54 | 6.94% | 536,988,320 |
| Aug 22, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 119,664,900 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 101,446,800 |
| Aug 20, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 105,805,374 |
| Aug 19, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 162,112,769 |
| Aug 18, 2025 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 137,160,989 |
| Aug 15, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 87,792,434 |
| Aug 14, 2025 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 121,343,663 |
| Aug 13, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 81,546,617 |
| Aug 12, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 76,124,200 |
| Aug 11, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 2.14% | 129,698,132 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 64,628,680 |
| Aug 7, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 75,399,204 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 62,330,700 |
| Aug 5, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 104,125,522 |
| Aug 4, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 68,655,068 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 101,912,900 |
| Jul 31, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 154,830,240 |
| Jul 30, 2025 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -1.34% | 131,243,426 |
| Jul 29, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 102,221,400 |
| Jul 28, 2025 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 121,157,488 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 149,948,976 |
| Jul 24, 2025 | 1.44 | 1.52 | 1.43 | 1.50 | 1.50 | 4.17% | 204,528,524 |
| Jul 23, 2025 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 144,962,211 |
| Jul 22, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 137,467,160 |
| Jul 21, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 122,556,300 |
| Jul 18, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 61,310,686 |
| Jul 17, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 49,266,000 |
| Jul 16, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 80,844,600 |
| Jul 15, 2025 | 1.46 | 1.47 | 1.39 | 1.42 | 1.42 | -2.74% | 165,103,408 |
| Jul 14, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 151,531,334 |
| Jul 11, 2025 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | - | 192,747,086 |
| Jul 10, 2025 | 1.44 | 1.53 | 1.44 | 1.51 | 1.51 | 5.59% | 255,499,808 |
| Jul 9, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 100,741,495 |
| Jul 8, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 122,091,795 |
| Jul 7, 2025 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 127,977,800 |
| Jul 4, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 68,144,419 |
| Jul 3, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 96,903,555 |
| Jul 2, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 107,403,910 |
| Jul 1, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 52,404,260 |
| Jun 30, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 61,140,550 |
| Jun 27, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 85,174,366 |
| Jun 26, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 55,826,400 |
| Jun 25, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 73,915,200 |
| Jun 24, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 64,788,477 |
| Jun 23, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 54,396,612 |