Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 7.06
+0.18 (2.62%)
At close: Feb 5, 2026
SHE:002193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.98 | 7.39 | 5.98 | 7.18 | - | 4.36% | 12,762,900 |
| Feb 4, 2026 | 6.54 | 7.11 | 6.48 | 6.88 | 6.88 | 5.68% | 29,854,810 |
| Feb 3, 2026 | 6.58 | 6.60 | 6.39 | 6.51 | 6.51 | 1.72% | 20,464,900 |
| Feb 2, 2026 | 6.01 | 6.65 | 6.01 | 6.40 | 6.40 | 4.58% | 29,924,000 |
| Jan 30, 2026 | 5.98 | 6.13 | 5.88 | 6.12 | 6.12 | 2.34% | 13,362,700 |
| Jan 29, 2026 | 6.00 | 6.20 | 5.95 | 5.98 | 5.98 | -0.33% | 11,762,900 |
| Jan 28, 2026 | 6.11 | 6.16 | 5.95 | 6.00 | 6.00 | -1.96% | 8,877,700 |
| Jan 27, 2026 | 6.12 | 6.16 | 5.90 | 6.12 | 6.12 | -0.16% | 12,270,000 |
| Jan 26, 2026 | 6.10 | 6.19 | 6.00 | 6.13 | 6.13 | 0.49% | 11,925,600 |
| Jan 23, 2026 | 6.07 | 6.19 | 6.01 | 6.10 | 6.10 | 0.49% | 10,171,200 |
| Jan 22, 2026 | 5.90 | 6.15 | 5.85 | 6.07 | 6.07 | 3.41% | 10,234,008 |
| Jan 21, 2026 | 5.73 | 5.91 | 5.68 | 5.87 | 5.87 | 1.73% | 9,421,001 |
| Jan 20, 2026 | 5.64 | 5.85 | 5.60 | 5.77 | 5.77 | 2.30% | 10,973,690 |
| Jan 19, 2026 | 5.39 | 5.72 | 5.35 | 5.64 | 5.64 | 5.03% | 13,249,400 |
| Jan 16, 2026 | 5.45 | 5.48 | 5.35 | 5.37 | 5.37 | -1.29% | 6,887,279 |
| Jan 15, 2026 | 5.47 | 5.51 | 5.39 | 5.44 | 5.44 | -1.45% | 7,409,879 |
| Jan 14, 2026 | 5.48 | 5.57 | 5.40 | 5.52 | 5.52 | 0.73% | 10,908,600 |
| Jan 13, 2026 | 5.43 | 5.56 | 5.35 | 5.48 | 5.48 | 1.29% | 12,760,010 |
| Jan 12, 2026 | 5.33 | 5.45 | 5.31 | 5.41 | 5.41 | 2.08% | 10,144,800 |
| Jan 9, 2026 | 5.24 | 5.31 | 5.20 | 5.30 | 5.30 | 1.15% | 9,687,213 |
| Jan 8, 2026 | 5.10 | 5.27 | 5.06 | 5.24 | 5.24 | 2.54% | 10,836,500 |
| Jan 7, 2026 | 5.23 | 5.26 | 5.10 | 5.11 | 5.11 | -2.29% | 11,069,800 |
| Jan 6, 2026 | 5.22 | 5.33 | 5.19 | 5.23 | 5.23 | 0.19% | 9,066,900 |
| Jan 5, 2026 | 5.31 | 5.39 | 5.20 | 5.22 | 5.22 | -1.88% | 10,894,800 |
| Dec 31, 2025 | 5.31 | 5.35 | 5.20 | 5.32 | 5.32 | 0.19% | 6,556,300 |
| Dec 30, 2025 | 5.37 | 5.42 | 5.25 | 5.31 | 5.31 | -1.30% | 6,516,659 |
| Dec 29, 2025 | 5.38 | 5.44 | 5.30 | 5.38 | 5.38 | -0.19% | 6,455,200 |
| Dec 26, 2025 | 5.47 | 5.48 | 5.37 | 5.39 | 5.39 | -1.46% | 5,171,291 |
| Dec 25, 2025 | 5.40 | 5.50 | 5.36 | 5.47 | 5.47 | 1.11% | 6,691,300 |
| Dec 24, 2025 | 5.41 | 5.47 | 5.36 | 5.41 | 5.41 | -0.37% | 6,905,600 |
| Dec 23, 2025 | 5.59 | 5.63 | 5.38 | 5.43 | 5.43 | -3.04% | 8,270,300 |
| Dec 22, 2025 | 5.70 | 5.74 | 5.57 | 5.60 | 5.60 | -0.88% | 8,304,925 |
| Dec 19, 2025 | 5.51 | 5.71 | 5.42 | 5.65 | 5.65 | 4.24% | 8,694,300 |
| Dec 18, 2025 | 5.38 | 5.51 | 5.28 | 5.42 | 5.42 | 1.50% | 8,044,600 |
| Dec 17, 2025 | 5.37 | 5.39 | 5.18 | 5.34 | 5.34 | 0.38% | 8,261,000 |
| Dec 16, 2025 | 5.54 | 5.54 | 5.29 | 5.32 | 5.32 | -2.21% | 9,729,700 |
| Dec 15, 2025 | 5.25 | 5.49 | 5.16 | 5.44 | 5.44 | 3.42% | 13,687,220 |
| Dec 12, 2025 | 5.52 | 5.54 | 5.20 | 5.26 | 5.26 | -4.01% | 12,748,700 |
| Dec 11, 2025 | 5.81 | 5.84 | 5.46 | 5.48 | 5.48 | -5.68% | 12,976,300 |
| Dec 10, 2025 | 6.00 | 6.05 | 5.79 | 5.81 | 5.81 | -3.01% | 7,892,700 |
| Dec 9, 2025 | 6.03 | 6.08 | 5.94 | 5.99 | 5.99 | -0.66% | 6,771,894 |
| Dec 8, 2025 | 6.05 | 6.08 | 5.96 | 6.03 | 6.03 | 0.84% | 7,801,525 |
| Dec 5, 2025 | 5.87 | 6.02 | 5.79 | 5.98 | 5.98 | 1.70% | 8,429,425 |
| Dec 4, 2025 | 6.00 | 6.04 | 5.85 | 5.88 | 5.88 | -2.49% | 6,623,700 |
| Dec 3, 2025 | 6.13 | 6.18 | 5.97 | 6.03 | 6.03 | -1.63% | 7,224,100 |
| Dec 2, 2025 | 6.05 | 6.17 | 6.00 | 6.13 | 6.13 | 0.82% | 8,219,600 |
| Dec 1, 2025 | 6.17 | 6.19 | 6.03 | 6.08 | 6.08 | -0.65% | 8,438,200 |
| Nov 28, 2025 | 6.13 | 6.14 | 5.90 | 6.12 | 6.12 | 2.17% | 8,381,100 |
| Nov 27, 2025 | 5.93 | 6.13 | 5.90 | 5.99 | 5.99 | 0.17% | 8,018,400 |
| Nov 26, 2025 | 6.26 | 6.33 | 5.94 | 5.98 | 5.98 | -0.66% | 10,022,100 |