Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 5.05
+0.24 (4.99%)
Jun 16, 2026, 3:04 PM CST
SHE:002193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.99 | 5.05 | 4.86 | 5.05 | 5.05 | 4.99% | 4,319,903 |
| Jun 15, 2026 | 4.69 | 4.81 | 4.69 | 4.81 | 4.81 | 5.02% | 2,764,446 |
| Jun 12, 2026 | 4.42 | 4.58 | 4.37 | 4.58 | 4.58 | 5.05% | 4,962,767 |
| Jun 11, 2026 | 4.40 | 4.46 | 4.29 | 4.36 | 4.36 | -2.02% | 4,132,700 |
| Jun 10, 2026 | 4.57 | 4.66 | 4.33 | 4.45 | 4.45 | -2.20% | 6,430,600 |
| Jun 9, 2026 | 4.61 | 4.67 | 4.52 | 4.55 | 4.55 | -1.52% | 4,392,100 |
| Jun 8, 2026 | 4.62 | 4.83 | 4.55 | 4.62 | 4.62 | -3.55% | 4,806,000 |
| Jun 5, 2026 | 4.73 | 4.84 | 4.65 | 4.79 | 4.79 | 1.27% | 5,038,204 |
| Jun 4, 2026 | 4.80 | 4.83 | 4.66 | 4.73 | 4.73 | -2.07% | 4,210,400 |
| Jun 3, 2026 | 5.00 | 5.02 | 4.77 | 4.83 | 4.83 | -2.62% | 6,480,500 |
| Jun 2, 2026 | 5.04 | 5.15 | 4.91 | 4.96 | 4.96 | -0.60% | 7,839,500 |
| Jun 1, 2026 | 4.71 | 4.99 | 4.65 | 4.99 | 4.99 | 5.05% | 7,949,800 |
| May 29, 2026 | 4.79 | 4.86 | 4.68 | 4.75 | 4.75 | -1.04% | 5,321,900 |
| May 28, 2026 | 4.66 | 4.90 | 4.61 | 4.80 | 4.80 | 2.56% | 7,716,900 |
| May 27, 2026 | 4.90 | 4.91 | 4.65 | 4.68 | 4.68 | -4.29% | 10,341,600 |
| May 26, 2026 | 5.03 | 5.14 | 4.85 | 4.89 | 4.89 | -4.12% | 8,229,200 |
| May 25, 2026 | 5.20 | 5.32 | 4.99 | 5.10 | 5.10 | 0.59% | 15,545,990 |
| May 22, 2026 | 4.86 | 5.07 | 4.86 | 5.07 | 5.07 | 4.97% | 11,285,970 |
| May 21, 2026 | 5.08 | 5.11 | 4.83 | 4.83 | 4.83 | -4.55% | 11,311,300 |
| May 20, 2026 | 5.28 | 5.28 | 5.03 | 5.06 | 5.06 | -4.35% | 14,723,515 |
| May 19, 2026 | 5.22 | 5.38 | 5.20 | 5.29 | 5.29 | 1.73% | 10,526,601 |
| May 18, 2026 | 5.20 | 5.34 | 5.05 | 5.20 | 5.20 | - | 10,473,350 |
| May 15, 2026 | 5.40 | 5.52 | 5.17 | 5.20 | 5.20 | -3.53% | 17,283,492 |
| May 14, 2026 | 5.80 | 5.80 | 5.38 | 5.39 | 5.39 | -3.41% | 32,797,750 |
| May 13, 2026 | 5.40 | 5.58 | 5.40 | 5.58 | 5.58 | 5.08% | 9,143,943 |
| May 12, 2026 | 5.45 | 5.70 | 5.31 | 5.31 | 5.31 | -5.01% | 58,497,972 |
| May 11, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.93% | 5,267,300 |
| May 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -5.01% | 3,885,400 |
| May 7, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -5.06% | 130,100 |
| May 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.96% | 709,100 |
| Apr 30, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Apr 29, 2026 | 6.31 | 7.01 | 6.21 | 6.86 | 6.86 | 5.38% | 23,962,000 |
| Apr 28, 2026 | 6.67 | 7.19 | 6.43 | 6.51 | 6.51 | -0.46% | 32,390,600 |
| Apr 27, 2026 | 6.26 | 6.60 | 6.13 | 6.54 | 6.54 | 5.48% | 13,466,600 |
| Apr 24, 2026 | 6.17 | 6.25 | 6.07 | 6.20 | 6.20 | 0.49% | 7,084,800 |
| Apr 23, 2026 | 6.24 | 6.24 | 6.10 | 6.17 | 6.17 | -1.28% | 6,796,500 |
| Apr 22, 2026 | 6.47 | 6.50 | 6.22 | 6.25 | 6.25 | -3.55% | 9,100,044 |
| Apr 21, 2026 | 6.52 | 6.62 | 6.35 | 6.48 | 6.48 | -0.92% | 6,815,093 |
| Apr 20, 2026 | 6.52 | 6.56 | 6.28 | 6.54 | 6.54 | -0.15% | 10,683,649 |
| Apr 17, 2026 | 6.47 | 6.61 | 6.47 | 6.55 | 6.55 | 0.15% | 7,911,600 |
| Apr 16, 2026 | 6.55 | 6.64 | 6.33 | 6.54 | 6.54 | 1.55% | 10,332,900 |
| Apr 15, 2026 | 6.53 | 6.55 | 6.39 | 6.44 | 6.44 | -1.23% | 7,267,400 |
| Apr 14, 2026 | 6.74 | 6.81 | 6.47 | 6.52 | 6.52 | -1.95% | 12,766,700 |
| Apr 13, 2026 | 6.45 | 6.67 | 6.32 | 6.65 | 6.65 | 3.26% | 15,366,221 |
| Apr 10, 2026 | 6.30 | 6.49 | 6.14 | 6.44 | 6.44 | 3.70% | 16,401,700 |
| Apr 9, 2026 | 6.26 | 6.33 | 6.13 | 6.21 | 6.21 | 1.47% | 13,190,000 |
| Apr 8, 2026 | 6.08 | 6.13 | 5.82 | 6.12 | 6.12 | 3.20% | 20,027,900 |
| Apr 7, 2026 | 5.50 | 5.93 | 5.22 | 5.93 | 5.93 | 10.02% | 11,495,700 |
| Apr 3, 2026 | 5.51 | 5.71 | 5.35 | 5.39 | 5.39 | -4.77% | 10,097,200 |
| Apr 2, 2026 | 5.93 | 6.02 | 5.57 | 5.66 | 5.66 | -5.67% | 11,425,441 |