Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 5.46
-0.11 (-1.97%)
Oct 27, 2025, 2:45 PM CST
SHE:002193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.60 | 5.63 | 5.36 | 5.48 | 5.48 | -1.62% | 9,345,190 |
| Oct 24, 2025 | 5.50 | 5.60 | 5.48 | 5.57 | 5.57 | 1.64% | 9,372,200 |
| Oct 23, 2025 | 5.53 | 5.55 | 5.41 | 5.48 | 5.48 | -1.44% | 8,311,190 |
| Oct 22, 2025 | 5.59 | 5.66 | 5.44 | 5.56 | 5.56 | - | 12,080,600 |
| Oct 21, 2025 | 5.33 | 5.56 | 5.30 | 5.56 | 5.56 | 4.91% | 15,496,401 |
| Oct 20, 2025 | 5.29 | 5.33 | 5.12 | 5.30 | 5.30 | 4.74% | 15,304,600 |
| Oct 17, 2025 | 5.19 | 5.23 | 5.06 | 5.06 | 5.06 | -1.75% | 14,891,000 |
| Oct 16, 2025 | 5.18 | 5.31 | 5.09 | 5.15 | 5.15 | -1.53% | 29,553,101 |
| Oct 15, 2025 | 5.23 | 5.34 | 5.23 | 5.23 | 5.23 | -9.98% | 9,216,800 |
| Oct 14, 2025 | 5.80 | 5.91 | 5.75 | 5.81 | 5.81 | 0.87% | 9,031,200 |
| Oct 13, 2025 | 5.68 | 5.89 | 5.40 | 5.76 | 5.76 | -2.87% | 10,840,300 |
| Oct 10, 2025 | 5.74 | 5.98 | 5.68 | 5.93 | 5.93 | 3.31% | 8,868,998 |
| Oct 9, 2025 | 5.86 | 5.93 | 5.69 | 5.74 | 5.74 | -1.54% | 5,087,656 |
| Sep 30, 2025 | 5.84 | 5.95 | 5.77 | 5.83 | 5.83 | - | 5,280,200 |
| Sep 29, 2025 | 5.71 | 5.85 | 5.60 | 5.83 | 5.83 | 2.10% | 6,113,100 |
| Sep 26, 2025 | 5.75 | 5.84 | 5.57 | 5.71 | 5.71 | 0.53% | 5,620,900 |
| Sep 25, 2025 | 5.82 | 5.88 | 5.66 | 5.68 | 5.68 | -2.07% | 7,264,300 |
| Sep 24, 2025 | 5.51 | 5.84 | 5.43 | 5.80 | 5.80 | 5.26% | 11,907,000 |
| Sep 23, 2025 | 5.60 | 5.61 | 5.31 | 5.51 | 5.51 | -1.78% | 11,068,454 |
| Sep 22, 2025 | 5.62 | 5.64 | 5.43 | 5.61 | 5.61 | -1.06% | 7,585,802 |
| Sep 19, 2025 | 5.79 | 5.86 | 5.61 | 5.67 | 5.67 | -2.07% | 8,588,461 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.71 | 5.79 | 5.79 | -3.18% | 8,570,900 |
| Sep 17, 2025 | 6.11 | 6.13 | 5.96 | 5.98 | 5.98 | -2.45% | 6,623,600 |
| Sep 16, 2025 | 5.94 | 6.13 | 5.92 | 6.13 | 6.13 | 3.55% | 8,569,069 |
| Sep 15, 2025 | 5.96 | 5.99 | 5.87 | 5.92 | 5.92 | -0.84% | 5,047,469 |
| Sep 12, 2025 | 6.05 | 6.06 | 5.95 | 5.97 | 5.97 | -0.83% | 5,220,600 |
| Sep 11, 2025 | 6.07 | 6.07 | 5.90 | 6.02 | 6.02 | -0.33% | 5,966,800 |
| Sep 10, 2025 | 6.01 | 6.08 | 5.95 | 6.04 | 6.04 | 0.33% | 5,533,068 |
| Sep 9, 2025 | 6.02 | 6.08 | 5.91 | 6.02 | 6.02 | - | 5,614,902 |
| Sep 8, 2025 | 6.00 | 6.05 | 5.88 | 6.02 | 6.02 | 1.69% | 7,248,800 |
| Sep 5, 2025 | 5.88 | 5.92 | 5.66 | 5.92 | 5.92 | 1.02% | 9,527,901 |
| Sep 4, 2025 | 5.75 | 6.00 | 5.73 | 5.86 | 5.86 | 1.91% | 12,154,155 |
| Sep 3, 2025 | 5.91 | 5.94 | 5.67 | 5.75 | 5.75 | -2.21% | 8,155,400 |
| Sep 2, 2025 | 5.90 | 5.98 | 5.72 | 5.88 | 5.88 | -0.17% | 11,227,301 |
| Sep 1, 2025 | 5.70 | 5.96 | 5.61 | 5.89 | 5.89 | 3.33% | 13,426,603 |
| Aug 29, 2025 | 5.84 | 5.87 | 5.66 | 5.70 | 5.70 | -3.06% | 10,386,100 |
| Aug 28, 2025 | 6.07 | 6.36 | 5.61 | 5.88 | 5.88 | -1.67% | 17,629,902 |
| Aug 27, 2025 | 6.33 | 6.37 | 5.90 | 5.98 | 5.98 | -5.53% | 12,802,400 |
| Aug 26, 2025 | 6.25 | 6.37 | 6.19 | 6.33 | 6.33 | 1.28% | 7,474,800 |
| Aug 25, 2025 | 6.32 | 6.38 | 6.21 | 6.25 | 6.25 | -1.11% | 9,003,801 |
| Aug 22, 2025 | 6.39 | 6.42 | 6.25 | 6.32 | 6.32 | -1.25% | 7,912,300 |
| Aug 21, 2025 | 6.39 | 6.44 | 6.33 | 6.40 | 6.40 | 0.31% | 8,965,854 |
| Aug 20, 2025 | 6.40 | 6.41 | 6.24 | 6.38 | 6.38 | - | 10,424,000 |
| Aug 19, 2025 | 6.04 | 6.40 | 5.99 | 6.38 | 6.38 | 5.28% | 17,721,000 |
| Aug 18, 2025 | 6.05 | 6.22 | 6.03 | 6.06 | 6.06 | 0.66% | 11,113,100 |
| Aug 15, 2025 | 6.12 | 6.21 | 6.01 | 6.02 | 6.02 | -1.63% | 10,429,100 |
| Aug 14, 2025 | 6.37 | 6.39 | 6.10 | 6.12 | 6.12 | -3.77% | 9,509,900 |
| Aug 13, 2025 | 6.43 | 6.44 | 6.32 | 6.36 | 6.36 | -0.78% | 6,775,701 |
| Aug 12, 2025 | 6.45 | 6.50 | 6.39 | 6.41 | 6.41 | -0.62% | 7,730,100 |
| Aug 11, 2025 | 6.46 | 6.50 | 6.39 | 6.45 | 6.45 | 0.78% | 7,237,900 |