RiseSun Real Estate Development Co.,Ltd (SHE:002146)
China · Delayed Price · Currency is CNY 1.620
-0.070 (-4.14%)
Jan 30, 2026, 3:04 PM CST
SHE:002146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.70 | 1.71 | 1.61 | 1.62 | - | -4.14% | 154,231,600 |
| 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 |
| Jan 15, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -2.96% | 222,534,900 |
| Jan 14, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 338,925,200 |
| Jan 13, 2026 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | -6.59% | 393,621,300 |
| Jan 12, 2026 | 1.86 | 1.93 | 1.81 | 1.82 | 1.82 | -2.67% | 445,900,300 |
| Jan 9, 2026 | 1.87 | 1.94 | 1.85 | 1.87 | 1.87 | 1.08% | 544,049,500 |
| Jan 8, 2026 | 1.97 | 1.97 | 1.79 | 1.85 | 1.85 | -1.60% | 682,775,800 |
| Jan 7, 2026 | 1.73 | 1.88 | 1.72 | 1.88 | 1.88 | 9.94% | 339,364,200 |
| Jan 6, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | 1.79% | 332,918,800 |
| Jan 5, 2026 | 1.71 | 1.76 | 1.66 | 1.68 | 1.68 | 2.44% | 346,284,500 |
| Dec 31, 2025 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | - | 349,300,500 |
| Dec 30, 2025 | 1.75 | 1.81 | 1.64 | 1.64 | 1.64 | -5.20% | 558,498,700 |
| Dec 29, 2025 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | 10.19% | 427,731,100 |
| Dec 26, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 142,408,200 |
| Dec 25, 2025 | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | 1.30% | 180,406,800 |
| Dec 24, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 62,081,450 |
| Dec 23, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 125,012,200 |
| Dec 22, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 116,064,000 |
| Dec 19, 2025 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 3.31% | 145,892,500 |
| Dec 18, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 76,350,300 |
| Dec 17, 2025 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | - | 137,552,500 |
| Dec 16, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 151,421,000 |
| Dec 15, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 90,476,610 |
| Dec 12, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 120,745,600 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | -4.27% | 233,587,900 |
| Dec 10, 2025 | 1.57 | 1.68 | 1.56 | 1.64 | 1.64 | 3.80% | 304,828,800 |
| Dec 9, 2025 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -2.47% | 188,536,400 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 145,205,500 |
| Dec 5, 2025 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | 132,670,400 |
| Dec 4, 2025 | 1.65 | 1.67 | 1.59 | 1.62 | 1.62 | -2.41% | 202,869,400 |
| Dec 3, 2025 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 185,541,500 |
| Dec 2, 2025 | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | 3.05% | 261,869,400 |
| Dec 1, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 146,504,000 |
| Nov 28, 2025 | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | 1.85% | 187,337,600 |
| Nov 27, 2025 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | -0.61% | 182,620,700 |
| Nov 26, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 207,799,900 |
| Nov 25, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.85% | 222,925,000 |
| Nov 24, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | - | 225,543,300 |
| Nov 21, 2025 | 1.67 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 286,664,900 |
| Nov 20, 2025 | 1.74 | 1.76 | 1.66 | 1.70 | 1.70 | -1.73% | 368,149,263 |