RiseSun Real Estate Development Co.,Ltd (SHE:002146)
China · Delayed Price · Currency is CNY 1.210
+0.010 (0.83%)
Sep 28, 2026, 3:04 PM CST
SHE:002146 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -5.51% | 289,229,846 |
| Sep 23, 2026 | 1.25 | 1.36 | 1.24 | 1.27 | 1.27 | 2.42% | 485,950,859 |
| Sep 22, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 191,824,297 |
| Sep 21, 2026 | 1.18 | 1.27 | 1.16 | 1.26 | 1.26 | 5.00% | 275,449,220 |
| Sep 18, 2026 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | 4.35% | 161,738,600 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 48,892,400 |
| Sep 16, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 71,882,802 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 67,643,200 |
| Sep 14, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 60,588,100 |
| Sep 11, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 121,590,300 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 115,493,000 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 128,029,600 |
| Sep 8, 2026 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 188,062,402 |
| Sep 7, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 95,712,900 |
| Sep 4, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 174,683,500 |
| Sep 3, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 119,844,107 |
| Sep 2, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 121,450,800 |
| Sep 1, 2026 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 147,884,393 |
| Aug 31, 2026 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -0.84% | 210,603,798 |
| Aug 28, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 112,297,801 |
| Aug 27, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 87,075,500 |
| Aug 26, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 119,010,100 |
| Aug 25, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 100,586,115 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 48,963,600 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 94,179,004 |
| Aug 20, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 129,067,300 |
| Aug 19, 2026 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 153,136,299 |
| Aug 18, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 150,770,400 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 119,453,400 |
| Aug 14, 2026 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 162,651,200 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 317,210,349 |
| Aug 12, 2026 | 1.15 | 1.27 | 1.14 | 1.27 | 1.27 | 10.43% | 401,565,200 |
| Aug 11, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 100,020,455 |
| Aug 10, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 119,863,900 |
| Aug 7, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 59,650,700 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 78,638,730 |
| Aug 5, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 65,949,100 |
| Aug 4, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 70,658,800 |
| Aug 3, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 78,213,448 |
| Jul 31, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 73,030,234 |
| Jul 30, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 112,700,634 |
| Jul 29, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 115,185,909 |
| Jul 28, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | - | 82,716,025 |
| Jul 27, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 55,519,384 |
| Jul 24, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 72,513,400 |
| Jul 23, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 80,916,080 |
| Jul 22, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 73,721,100 |
| 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 |