Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 4.710
-0.020 (-0.42%)
Sep 17, 2026, 10:34 AM CST
SHE:002193 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.70 | 4.79 | 4.62 | 4.73 | 4.73 | -0.42% | 3,831,600 |
| Sep 15, 2026 | 5.04 | 5.08 | 4.68 | 4.75 | 4.75 | -6.50% | 8,558,200 |
| Sep 14, 2026 | 5.11 | 5.14 | 5.03 | 5.08 | 5.08 | -0.20% | 1,731,000 |
| Sep 11, 2026 | 5.07 | 5.19 | 5.04 | 5.09 | 5.09 | -0.20% | 2,639,800 |
| Sep 10, 2026 | 5.06 | 5.18 | 5.01 | 5.10 | 5.10 | 0.20% | 2,499,700 |
| Sep 9, 2026 | 5.29 | 5.29 | 5.09 | 5.09 | 5.09 | -3.05% | 3,890,300 |
| Sep 8, 2026 | 5.07 | 5.40 | 5.05 | 5.25 | 5.25 | 2.94% | 5,229,203 |
| Sep 7, 2026 | 5.00 | 5.14 | 4.98 | 5.10 | 5.10 | 0.20% | 3,831,600 |
| Sep 4, 2026 | 5.06 | 5.24 | 5.01 | 5.09 | 5.09 | 0.39% | 5,283,406 |
| Sep 3, 2026 | 5.40 | 5.41 | 5.07 | 5.07 | 5.07 | -5.94% | 6,478,894 |
| Sep 2, 2026 | 5.37 | 5.50 | 5.25 | 5.39 | 5.39 | -0.74% | 5,561,903 |
| Sep 1, 2026 | 5.29 | 5.45 | 5.29 | 5.43 | 5.43 | 3.04% | 5,578,300 |
| Aug 31, 2026 | 5.25 | 5.41 | 5.17 | 5.27 | 5.27 | -2.04% | 10,452,200 |
| Aug 28, 2026 | 4.90 | 5.38 | 4.83 | 5.38 | 5.38 | 10.02% | 12,257,600 |
| Aug 27, 2026 | 4.96 | 5.04 | 4.87 | 4.89 | 4.89 | -1.21% | 4,250,200 |
| 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 |