RiseSun Real Estate Development Co.,Ltd (SHE:002146)
China · Delayed Price · Currency is CNY 1.090
+0.010 (0.93%)
Oct 23, 2026, 3:04 PM CST
SHE:002146 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.15 | 1.15 | 1.04 | 1.09 | 1.09 | 0.93% | 135,914,956 |
| Oct 22, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 97,881,160 |
| Oct 21, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 83,628,400 |
| Oct 20, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 108,993,000 |
| Oct 19, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 90,053,600 |
| Oct 16, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.88% | 130,199,600 |
| Oct 15, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 149,716,000 |
| Oct 14, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 75,852,895 |
| Oct 13, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 154,165,614 |
| Oct 12, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 151,092,053 |
| Oct 9, 2026 | 1.28 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 228,551,864 |
| Oct 8, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 230,850,200 |
| Sep 30, 2026 | 1.28 | 1.33 | 1.22 | 1.31 | 1.31 | 1.55% | 400,346,721 |
| Sep 29, 2026 | 1.23 | 1.33 | 1.22 | 1.29 | 1.29 | 6.61% | 376,228,256 |
| Sep 28, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 184,752,197 |
| 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 |