Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 6.41
+0.03 (0.47%)
Aug 8, 2025, 2:45 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.21 | 6.51 | 6.21 | 6.39 | 6.39 | 0.16% | 6,026,200 |
| Aug 7, 2025 | 6.49 | 6.49 | 6.35 | 6.38 | 6.38 | -0.78% | 5,193,391 |
| Aug 6, 2025 | 6.48 | 6.49 | 6.37 | 6.43 | 6.43 | - | 6,603,294 |
| Aug 5, 2025 | 6.42 | 6.45 | 6.37 | 6.43 | 6.43 | 0.94% | 8,145,680 |
| Aug 4, 2025 | 6.29 | 6.38 | 6.17 | 6.37 | 6.37 | 1.27% | 5,766,300 |
| Aug 1, 2025 | 6.21 | 6.33 | 6.21 | 6.29 | 6.29 | 1.78% | 5,872,599 |
| Jul 31, 2025 | 6.35 | 6.37 | 6.16 | 6.18 | 6.18 | -3.13% | 5,823,400 |
| Jul 30, 2025 | 6.34 | 6.42 | 6.26 | 6.38 | 6.38 | 0.95% | 7,512,542 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.24 | 6.32 | 6.32 | -0.63% | 5,426,001 |
| Jul 28, 2025 | 6.42 | 6.44 | 6.32 | 6.36 | 6.36 | - | 6,176,400 |
| Jul 25, 2025 | 6.39 | 6.44 | 6.30 | 6.36 | 6.36 | -0.16% | 5,402,101 |
| Jul 24, 2025 | 6.33 | 6.43 | 6.28 | 6.37 | 6.37 | 1.11% | 6,888,377 |
| Jul 23, 2025 | 6.32 | 6.49 | 6.23 | 6.30 | 6.30 | -0.32% | 9,733,600 |
| Jul 22, 2025 | 6.29 | 6.33 | 6.19 | 6.32 | 6.32 | 0.80% | 7,399,991 |
| Jul 21, 2025 | 6.25 | 6.33 | 6.20 | 6.27 | 6.27 | 1.13% | 7,319,200 |
| Jul 18, 2025 | 6.20 | 6.28 | 6.15 | 6.20 | 6.20 | - | 5,570,900 |
| Jul 17, 2025 | 6.20 | 6.26 | 6.15 | 6.20 | 6.20 | - | 4,551,850 |
| Jul 16, 2025 | 6.15 | 6.25 | 6.09 | 6.20 | 6.20 | 1.47% | 6,695,400 |
| Jul 15, 2025 | 6.17 | 6.22 | 5.97 | 6.11 | 6.11 | -1.93% | 10,203,291 |
| Jul 14, 2025 | 6.15 | 6.30 | 6.10 | 6.23 | 6.23 | 1.47% | 8,662,400 |
| Jul 11, 2025 | 6.14 | 6.20 | 6.05 | 6.14 | 6.14 | 0.16% | 5,502,500 |
| Jul 10, 2025 | 6.15 | 6.19 | 6.03 | 6.13 | 6.13 | 0.16% | 5,879,100 |
| Jul 9, 2025 | 6.15 | 6.21 | 6.09 | 6.12 | 6.12 | -0.33% | 5,419,516 |
| Jul 8, 2025 | 6.15 | 6.18 | 6.09 | 6.14 | 6.14 | - | 6,826,400 |
| Jul 7, 2025 | 5.99 | 6.15 | 5.96 | 6.14 | 6.14 | 2.33% | 7,432,377 |
| Jul 4, 2025 | 6.09 | 6.11 | 5.97 | 6.00 | 6.00 | -1.64% | 6,261,500 |
| Jul 3, 2025 | 6.15 | 6.19 | 6.05 | 6.10 | 6.10 | 0.33% | 6,691,180 |
| Jul 2, 2025 | 6.18 | 6.18 | 6.02 | 6.08 | 6.08 | -0.98% | 9,171,401 |
| Jul 1, 2025 | 6.06 | 6.26 | 6.05 | 6.14 | 6.14 | 1.66% | 14,267,301 |
| Jun 30, 2025 | 6.01 | 6.08 | 5.98 | 6.04 | 6.04 | 0.17% | 6,253,100 |
| Jun 27, 2025 | 5.98 | 6.08 | 5.97 | 6.03 | 6.03 | 0.67% | 6,457,000 |
| Jun 26, 2025 | 5.99 | 6.05 | 5.96 | 5.99 | 5.99 | -0.17% | 9,478,400 |
| Jun 25, 2025 | 5.89 | 6.01 | 5.89 | 6.00 | 6.00 | 1.87% | 11,429,176 |
| Jun 24, 2025 | 5.67 | 5.96 | 5.64 | 5.89 | 5.89 | 5.18% | 13,094,100 |
| Jun 23, 2025 | 5.33 | 5.66 | 5.28 | 5.60 | 5.60 | 3.51% | 10,013,100 |
| Jun 20, 2025 | 5.36 | 5.53 | 5.35 | 5.41 | 5.41 | 0.56% | 7,877,500 |
| Jun 19, 2025 | 5.58 | 5.62 | 5.34 | 5.38 | 5.38 | -4.27% | 9,311,400 |
| Jun 18, 2025 | 5.67 | 5.72 | 5.58 | 5.62 | 5.62 | -1.40% | 5,338,900 |
| Jun 17, 2025 | 5.84 | 5.86 | 5.67 | 5.70 | 5.70 | -1.38% | 6,219,000 |
| Jun 16, 2025 | 5.63 | 5.80 | 5.56 | 5.78 | 5.78 | 2.66% | 9,286,100 |
| Jun 13, 2025 | 5.85 | 5.88 | 5.58 | 5.63 | 5.63 | -4.09% | 9,151,807 |
| Jun 12, 2025 | 5.94 | 5.94 | 5.80 | 5.87 | 5.87 | -0.68% | 6,005,100 |
| Jun 11, 2025 | 5.90 | 5.96 | 5.86 | 5.91 | 5.91 | 0.17% | 6,219,780 |
| Jun 10, 2025 | 5.89 | 5.98 | 5.79 | 5.90 | 5.90 | 0.17% | 11,830,270 |
| Jun 9, 2025 | 5.78 | 5.90 | 5.75 | 5.89 | 5.89 | 1.90% | 8,242,000 |
| Jun 6, 2025 | 5.72 | 5.79 | 5.66 | 5.78 | 5.78 | 1.05% | 6,348,401 |
| Jun 5, 2025 | 5.84 | 5.84 | 5.65 | 5.72 | 5.72 | -1.89% | 8,135,100 |
| Jun 4, 2025 | 5.74 | 5.83 | 5.72 | 5.83 | 5.83 | 1.57% | 6,489,777 |
| Jun 3, 2025 | 5.62 | 5.75 | 5.51 | 5.74 | 5.74 | 1.23% | 6,837,141 |
| May 30, 2025 | 5.72 | 5.79 | 5.64 | 5.67 | 5.67 | -0.87% | 8,326,394 |