Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 5.61
-0.06 (-1.06%)
Sep 22, 2025, 3:04 PM CST
SHE:002193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.05 | 6.05 | 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 |
| Aug 8, 2025 | 6.42 | 6.51 | 6.26 | 6.40 | 6.40 | 0.31% | 7,330,100 |
| 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 |