Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China · Delayed Price · Currency is CNY 4.070
-0.030 (-0.73%)
Jul 15, 2026, 3:04 PM CST
SHE:002193 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.14 | 4.19 | 4.03 | 4.11 | - | 0.24% | 1,792,800 |
| 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 |
| 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 |