Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 4.950
+0.040 (0.81%)
Aug 26, 2026, 3:04 PM CST
SHE:002193 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.91 | 4.99 | 4.80 | 4.95 | 4.95 | 0.81% | 5,360,800 |
| Aug 25, 2026 | 4.72 | 4.95 | 4.65 | 4.91 | 4.91 | 4.69% | 6,754,803 |
| Aug 24, 2026 | 4.75 | 4.77 | 4.55 | 4.69 | 4.69 | -1.05% | 3,282,304 |
| Aug 21, 2026 | 4.61 | 4.79 | 4.49 | 4.74 | 4.74 | 2.38% | 4,260,700 |
| Aug 20, 2026 | 4.62 | 4.71 | 4.41 | 4.63 | 4.63 | 1.76% | 3,335,200 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.53 | 4.55 | 4.55 | -5.01% | 6,895,500 |
| Aug 18, 2026 | 4.98 | 5.06 | 4.76 | 4.79 | 4.79 | -3.82% | 4,746,800 |
| Aug 17, 2026 | 4.75 | 4.98 | 4.65 | 4.98 | 4.98 | 6.41% | 5,078,600 |
| Aug 14, 2026 | 4.77 | 4.91 | 4.60 | 4.68 | 4.68 | -2.30% | 5,282,500 |
| Aug 13, 2026 | 4.82 | 5.00 | 4.74 | 4.79 | 4.79 | -0.21% | 6,312,004 |
| Aug 12, 2026 | 4.76 | 4.85 | 4.59 | 4.80 | 4.80 | 0.42% | 7,171,668 |
| Aug 11, 2026 | 4.81 | 4.94 | 4.65 | 4.78 | 4.78 | 1.49% | 9,378,100 |
| Aug 10, 2026 | 4.32 | 4.71 | 4.25 | 4.71 | 4.71 | 10.05% | 6,577,442 |
| Aug 7, 2026 | 4.12 | 4.38 | 4.12 | 4.28 | 4.28 | 4.65% | 8,631,600 |
| Aug 6, 2026 | 3.92 | 4.12 | 3.90 | 4.09 | 4.09 | 4.34% | 4,802,000 |
| Aug 5, 2026 | 3.90 | 3.96 | 3.86 | 3.92 | 3.92 | 0.51% | 2,619,600 |
| Aug 4, 2026 | 3.95 | 3.98 | 3.85 | 3.90 | 3.90 | -0.76% | 3,262,300 |
| Aug 3, 2026 | 3.79 | 3.93 | 3.79 | 3.93 | 3.93 | 2.61% | 3,493,200 |
| Jul 31, 2026 | 3.77 | 3.86 | 3.71 | 3.83 | 3.83 | 1.86% | 3,470,468 |
| Jul 30, 2026 | 3.82 | 3.90 | 3.71 | 3.76 | 3.76 | -1.83% | 3,876,800 |
| Jul 29, 2026 | 3.80 | 3.89 | 3.73 | 3.83 | 3.83 | 1.86% | 3,635,100 |
| Jul 28, 2026 | 3.65 | 3.86 | 3.65 | 3.76 | 3.76 | 1.62% | 3,909,200 |
| Jul 27, 2026 | 3.52 | 3.71 | 3.51 | 3.70 | 3.70 | 4.52% | 2,826,700 |
| Jul 24, 2026 | 3.69 | 3.74 | 3.52 | 3.54 | 3.54 | -5.09% | 4,539,800 |
| Jul 23, 2026 | 3.54 | 3.73 | 3.54 | 3.73 | 3.73 | 5.37% | 4,117,100 |
| Jul 22, 2026 | 3.50 | 3.63 | 3.45 | 3.54 | 3.54 | 0.57% | 6,721,100 |
| Jul 21, 2026 | 3.52 | 3.70 | 3.20 | 3.52 | 3.52 | -1.12% | 15,391,601 |
| Jul 20, 2026 | 4.02 | 4.03 | 3.56 | 3.56 | 3.56 | -9.87% | 7,884,300 |
| Jul 17, 2026 | 4.14 | 4.18 | 3.91 | 3.95 | 3.95 | -4.36% | 5,939,900 |
| Jul 16, 2026 | 4.08 | 4.18 | 4.02 | 4.13 | 4.13 | 1.47% | 3,688,769 |
| Jul 15, 2026 | 4.09 | 4.19 | 4.03 | 4.07 | 4.07 | -0.73% | 3,279,600 |
| Jul 14, 2026 | 4.01 | 4.13 | 3.97 | 4.10 | 4.10 | 1.23% | 3,119,910 |
| Jul 13, 2026 | 4.22 | 4.24 | 4.01 | 4.05 | 4.05 | -4.48% | 4,729,300 |
| Jul 10, 2026 | 4.14 | 4.30 | 4.08 | 4.24 | 4.24 | 2.17% | 3,794,200 |
| Jul 9, 2026 | 4.13 | 4.34 | 4.11 | 4.15 | 4.15 | 0.48% | 4,439,101 |
| Jul 8, 2026 | 4.07 | 4.24 | 4.00 | 4.13 | 4.13 | 1.47% | 4,463,100 |
| Jul 7, 2026 | 4.40 | 4.43 | 4.05 | 4.07 | 4.07 | -7.92% | 4,661,200 |
| Jul 6, 2026 | 4.61 | 4.72 | 4.38 | 4.42 | 4.42 | -3.70% | 5,083,101 |
| Jul 3, 2026 | 4.43 | 4.59 | 4.39 | 4.59 | 4.59 | 5.03% | 4,365,600 |
| Jul 2, 2026 | 4.50 | 4.56 | 4.32 | 4.37 | 4.37 | 0.69% | 7,586,568 |
| Jul 1, 2026 | 4.30 | 4.34 | 4.22 | 4.34 | 4.34 | 5.08% | 1,003,900 |
| Jun 30, 2026 | 3.99 | 4.13 | 3.94 | 4.13 | 4.13 | 5.09% | 1,743,700 |
| Jun 29, 2026 | 4.06 | 4.13 | 3.89 | 3.93 | 3.93 | -3.91% | 4,652,700 |
| Jun 26, 2026 | 4.19 | 4.19 | 4.02 | 4.09 | 4.09 | -3.31% | 5,954,100 |
| Jun 25, 2026 | 4.41 | 4.46 | 4.23 | 4.23 | 4.23 | -4.94% | 5,588,200 |
| Jun 24, 2026 | 4.69 | 4.71 | 4.45 | 4.45 | 4.45 | -4.91% | 4,204,300 |
| Jun 23, 2026 | 4.67 | 4.77 | 4.54 | 4.68 | 4.68 | 0.86% | 3,143,526 |
| Jun 22, 2026 | 4.67 | 4.71 | 4.51 | 4.64 | 4.64 | -2.32% | 4,272,900 |
| Jun 18, 2026 | 4.94 | 5.02 | 4.75 | 4.75 | 4.75 | -3.85% | 4,879,700 |
| Jun 17, 2026 | 5.15 | 5.20 | 4.90 | 4.94 | 4.94 | -2.18% | 8,544,500 |