Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 4.780
-0.110 (-2.25%)
May 27, 2026, 9:45 AM CST
SHE:002193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 6.20 | 6.28 | 5.95 | 6.00 | 6.00 | -1.80% | 11,208,501 |
| Mar 31, 2026 | 6.30 | 6.38 | 6.09 | 6.11 | 6.11 | -2.71% | 9,476,900 |
| Mar 30, 2026 | 6.19 | 6.30 | 6.10 | 6.28 | 6.28 | 0.96% | 8,736,100 |
| Mar 27, 2026 | 6.23 | 6.26 | 6.07 | 6.22 | 6.22 | 0.81% | 8,647,269 |
| Mar 26, 2026 | 6.26 | 6.34 | 6.05 | 6.17 | 6.17 | -0.96% | 13,036,041 |
| Mar 25, 2026 | 6.20 | 6.27 | 6.05 | 6.23 | 6.23 | 1.96% | 11,143,302 |
| Mar 24, 2026 | 6.04 | 6.11 | 5.70 | 6.11 | 6.11 | 6.26% | 15,128,500 |
| Mar 23, 2026 | 5.76 | 6.22 | 5.67 | 5.75 | 5.75 | -6.81% | 19,938,735 |
| Mar 20, 2026 | 6.42 | 6.51 | 6.01 | 6.17 | 6.17 | -3.59% | 15,671,300 |
| Mar 19, 2026 | 6.39 | 6.65 | 6.25 | 6.40 | 6.40 | -0.31% | 22,490,400 |
| 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% | 7,257,500 |
| Mar 16, 2026 | 6.30 | 6.47 | 6.25 | 6.36 | 6.36 | 0.79% | 7,585,400 |
| Mar 13, 2026 | 6.36 | 6.49 | 6.28 | 6.31 | 6.31 | -0.79% | 8,512,300 |
| Mar 12, 2026 | 6.55 | 6.58 | 6.30 | 6.36 | 6.36 | -2.45% | 8,776,600 |