RiseSun Real Estate Development Co.,Ltd (SHE:002146)
China · Delayed Price · Currency is CNY 1.080
0.00 (0.00%)
Jul 21, 2026, 3:04 PM CST
SHE:002146 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | - | 79,460,700 |
| Jul 20, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 114,371,780 |
| Jul 17, 2026 | 1.13 | 1.17 | 1.08 | 1.08 | 1.08 | -4.42% | 134,550,460 |
| Jul 16, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 109,682,300 |
| Jul 15, 2026 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | 2.78% | 119,384,430 |
| Jul 14, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 69,373,930 |
| Jul 13, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 90,548,900 |
| Jul 10, 2026 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 3.74% | 121,156,169 |
| Jul 9, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 73,565,309 |
| Jul 8, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 70,589,600 |
| Jul 7, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 108,271,700 |
| Jul 6, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 112,957,811 |
| Jul 3, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 131,175,578 |
| Jul 2, 2026 | 1.10 | 1.17 | 1.09 | 1.10 | 1.10 | - | 143,694,407 |
| Jul 1, 2026 | 1.05 | 1.12 | 1.04 | 1.10 | 1.10 | 2.80% | 150,232,441 |
| Jun 30, 2026 | 1.09 | 1.13 | 1.05 | 1.07 | 1.07 | 2.88% | 160,142,860 |
| Jun 29, 2026 | 1.10 | 1.10 | 0.99 | 1.04 | 1.04 | -5.45% | 174,154,456 |
| Jun 26, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 91,930,625 |
| Jun 25, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 90,722,378 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 101,634,204 |
| Jun 23, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 86,007,244 |
| Jun 22, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 89,738,987 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 61,407,925 |
| Jun 17, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 94,842,200 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | - | 70,506,848 |
| Jun 15, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | - | 81,949,857 |
| Jun 12, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 93,490,500 |
| Jun 11, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 73,340,100 |
| Jun 10, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 75,675,202 |
| Jun 9, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 131,391,602 |
| Jun 8, 2026 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 0.79% | 125,747,897 |
| Jun 5, 2026 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | - | 101,059,100 |
| Jun 4, 2026 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 112,485,900 |
| Jun 3, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -2.29% | 106,167,800 |
| Jun 2, 2026 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | - | 113,096,100 |
| Jun 1, 2026 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 0.77% | 143,172,900 |
| May 29, 2026 | 1.27 | 1.37 | 1.26 | 1.30 | 1.30 | 4.00% | 206,948,700 |
| May 28, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 83,196,900 |
| May 27, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 65,570,302 |
| May 26, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 78,311,400 |
| May 25, 2026 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 108,793,100 |
| May 22, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 65,524,705 |
| May 21, 2026 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 104,708,473 |
| May 20, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 59,691,400 |
| May 19, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 75,078,602 |
| May 18, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | - | 77,001,481 |
| May 15, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 72,738,900 |
| May 14, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 119,179,127 |
| May 13, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 78,254,100 |
| May 12, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | - | 112,449,600 |