Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 6.17
+0.06 (0.98%)
Mar 25, 2026, 2:55 PM CST
SHE:002193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.04 | 6.11 | 5.70 | 6.11 | 6.11 | 6.26% | 15,006,000 |
| Mar 23, 2026 | 5.76 | 6.22 | 5.67 | 5.75 | 5.75 | -6.81% | 19,938,730 |
| Mar 20, 2026 | 6.42 | 6.51 | 6.01 | 6.17 | 6.17 | -3.59% | 15,346,200 |
| Mar 19, 2026 | 6.39 | 6.65 | 6.25 | 6.40 | 6.40 | -0.31% | 22,338,600 |
| Mar 18, 2026 | 6.24 | 6.44 | 6.08 | 6.42 | 6.42 | 3.55% | 9,926,200 |
| Mar 17, 2026 | 6.36 | 6.47 | 6.18 | 6.20 | 6.20 | -2.52% | 7,184,300 |
| Mar 16, 2026 | 6.30 | 6.47 | 6.25 | 6.36 | 6.36 | 0.79% | 7,542,400 |
| Mar 13, 2026 | 6.36 | 6.49 | 6.28 | 6.31 | 6.31 | -0.79% | 8,437,200 |
| Mar 12, 2026 | 6.55 | 6.58 | 6.30 | 6.36 | 6.36 | -2.45% | 8,776,600 |
| Mar 11, 2026 | 6.68 | 6.73 | 6.45 | 6.52 | 6.52 | -1.81% | 11,855,700 |
| Mar 10, 2026 | 6.55 | 6.68 | 6.49 | 6.64 | 6.64 | 3.27% | 9,748,524 |
| Mar 9, 2026 | 6.50 | 6.55 | 6.28 | 6.43 | 6.43 | -1.53% | 9,096,600 |
| Mar 6, 2026 | 6.44 | 6.55 | 6.28 | 6.53 | 6.53 | 1.24% | 7,403,200 |
| Mar 5, 2026 | 6.46 | 6.60 | 6.40 | 6.45 | 6.45 | 1.74% | 9,241,800 |
| Mar 4, 2026 | 6.22 | 6.44 | 6.13 | 6.34 | 6.34 | 1.28% | 11,360,000 |
| Mar 3, 2026 | 6.54 | 6.62 | 6.22 | 6.26 | 6.26 | -4.28% | 16,169,040 |
| Mar 2, 2026 | 6.76 | 6.88 | 6.50 | 6.54 | 6.54 | -3.25% | 14,175,900 |
| Feb 27, 2026 | 6.65 | 6.80 | 6.60 | 6.76 | 6.76 | 1.50% | 10,470,500 |
| Feb 26, 2026 | 6.79 | 6.81 | 6.60 | 6.66 | 6.66 | -0.89% | 8,239,808 |
| Feb 25, 2026 | 6.76 | 6.86 | 6.68 | 6.72 | 6.72 | -0.15% | 9,505,700 |
| Feb 24, 2026 | 6.93 | 7.01 | 6.63 | 6.73 | 6.73 | -2.18% | 12,529,100 |
| Feb 13, 2026 | 6.89 | 7.02 | 6.81 | 6.88 | 6.88 | -0.15% | 7,889,500 |
| Feb 12, 2026 | 7.12 | 7.14 | 6.87 | 6.89 | 6.89 | -3.09% | 10,727,400 |
| Feb 11, 2026 | 7.23 | 7.25 | 7.00 | 7.11 | 7.11 | -0.14% | 12,303,500 |
| Feb 10, 2026 | 7.25 | 7.39 | 7.03 | 7.12 | 7.12 | -1.39% | 14,905,300 |
| Feb 9, 2026 | 7.12 | 7.26 | 6.88 | 7.22 | 7.22 | 0.70% | 19,055,090 |
| Feb 6, 2026 | 7.01 | 7.30 | 6.88 | 7.17 | 7.17 | 1.56% | 18,410,070 |
| Feb 5, 2026 | 6.87 | 7.39 | 6.78 | 7.06 | 7.06 | 2.62% | 21,337,400 |
| 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 |