Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China · Delayed Price · Currency is CNY 5.78
+0.14 (2.48%)
Mar 16, 2026, 3:04 PM CST
SHE:002419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 5.69 | 5.80 | 5.69 | 5.78 | 5.78 | 2.48% | 39,157,582 |
| Mar 13, 2026 | 5.63 | 5.78 | 5.61 | 5.64 | 5.64 | 0.71% | 33,103,340 |
| Mar 12, 2026 | 5.55 | 5.66 | 5.53 | 5.60 | 5.60 | 0.90% | 18,932,020 |
| Mar 11, 2026 | 5.54 | 5.58 | 5.50 | 5.55 | 5.55 | 0.18% | 12,957,731 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.48 | 5.54 | 5.54 | 0.91% | 17,627,368 |
| Mar 9, 2026 | 5.49 | 5.52 | 5.42 | 5.49 | 5.49 | -0.90% | 16,151,480 |
| Mar 6, 2026 | 5.38 | 5.54 | 5.33 | 5.54 | 5.54 | 2.40% | 13,116,790 |
| Mar 5, 2026 | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | 1.12% | 11,237,380 |
| Mar 4, 2026 | 5.45 | 5.47 | 5.33 | 5.35 | 5.35 | -1.83% | 15,667,920 |
| Mar 3, 2026 | 5.53 | 5.57 | 5.45 | 5.45 | 5.45 | -1.09% | 17,291,200 |
| Mar 2, 2026 | 5.63 | 5.64 | 5.50 | 5.51 | 5.51 | -3.67% | 32,038,380 |
| Feb 27, 2026 | 5.69 | 5.74 | 5.68 | 5.72 | 5.72 | -0.17% | 14,344,000 |
| Feb 26, 2026 | 5.69 | 5.75 | 5.65 | 5.73 | 5.73 | 0.35% | 19,460,990 |
| Feb 25, 2026 | 5.62 | 5.75 | 5.62 | 5.71 | 5.71 | 1.24% | 16,198,150 |
| Feb 24, 2026 | 5.65 | 5.66 | 5.61 | 5.64 | 5.64 | 0.36% | 14,370,250 |
| Feb 13, 2026 | 5.68 | 5.72 | 5.62 | 5.62 | 5.62 | -0.88% | 17,817,927 |
| Feb 12, 2026 | 5.73 | 5.75 | 5.65 | 5.67 | 5.67 | -1.39% | 22,067,465 |
| Feb 11, 2026 | 5.83 | 5.83 | 5.73 | 5.75 | 5.75 | -1.54% | 25,634,070 |
| Feb 10, 2026 | 5.84 | 5.88 | 5.75 | 5.84 | 5.84 | -1.18% | 39,228,820 |
| Feb 9, 2026 | 5.76 | 6.07 | 5.70 | 5.91 | 5.91 | 3.14% | 53,872,750 |
| Feb 6, 2026 | 5.81 | 5.82 | 5.69 | 5.73 | 5.73 | -1.88% | 37,011,460 |
| Feb 5, 2026 | 5.75 | 5.89 | 5.74 | 5.84 | 5.84 | 1.04% | 33,632,810 |
| Feb 4, 2026 | 5.66 | 5.78 | 5.64 | 5.78 | 5.78 | 1.76% | 21,483,850 |
| Feb 3, 2026 | 5.69 | 5.75 | 5.59 | 5.68 | 5.68 | 0.53% | 28,120,970 |
| Feb 2, 2026 | 5.71 | 5.80 | 5.63 | 5.65 | 5.65 | -1.40% | 21,039,600 |
| Jan 30, 2026 | 5.77 | 5.83 | 5.64 | 5.73 | 5.73 | -0.87% | 25,222,715 |
| Jan 29, 2026 | 5.73 | 5.83 | 5.65 | 5.78 | 5.78 | 1.40% | 29,110,080 |
| Jan 28, 2026 | 5.74 | 5.78 | 5.69 | 5.70 | 5.70 | -1.04% | 17,382,500 |
| Jan 27, 2026 | 5.78 | 5.86 | 5.67 | 5.76 | 5.76 | -0.35% | 23,611,800 |
| Jan 26, 2026 | 5.87 | 5.91 | 5.73 | 5.78 | 5.78 | -1.87% | 29,868,330 |
| Jan 23, 2026 | 5.94 | 5.96 | 5.86 | 5.89 | 5.89 | -1.34% | 28,999,553 |
| Jan 22, 2026 | 5.87 | 6.00 | 5.84 | 5.97 | 5.97 | 1.88% | 28,484,370 |
| Jan 21, 2026 | 5.89 | 5.98 | 5.82 | 5.86 | 5.86 | -1.35% | 23,900,460 |
| Jan 20, 2026 | 5.90 | 5.98 | 5.84 | 5.94 | 5.94 | - | 33,349,590 |
| Jan 19, 2026 | 5.77 | 6.07 | 5.75 | 5.94 | 5.94 | 3.13% | 37,695,060 |
| Jan 16, 2026 | 6.01 | 6.27 | 5.75 | 5.76 | 5.76 | -2.04% | 48,952,600 |
| Jan 15, 2026 | 5.99 | 6.00 | 5.82 | 5.88 | 5.88 | -2.00% | 31,818,083 |
| Jan 14, 2026 | 6.03 | 6.17 | 5.92 | 6.00 | 6.00 | -0.50% | 45,309,090 |
| Jan 13, 2026 | 6.19 | 6.25 | 6.01 | 6.03 | 6.03 | -3.05% | 51,264,280 |
| Jan 12, 2026 | 5.97 | 6.30 | 5.95 | 6.22 | 6.22 | 3.15% | 86,733,469 |
| Jan 9, 2026 | 5.63 | 6.10 | 5.62 | 6.03 | 6.03 | 7.10% | 106,734,100 |
| Jan 8, 2026 | 5.55 | 5.67 | 5.45 | 5.63 | 5.63 | -0.88% | 47,176,310 |
| Jan 7, 2026 | 5.53 | 5.83 | 5.51 | 5.68 | 5.68 | 2.53% | 53,645,120 |
| Jan 6, 2026 | 5.51 | 5.56 | 5.48 | 5.54 | 5.54 | 0.73% | 34,723,830 |
| Jan 5, 2026 | 5.53 | 5.54 | 5.46 | 5.50 | 5.50 | -0.54% | 25,302,690 |
| Dec 31, 2025 | 5.59 | 5.61 | 5.45 | 5.53 | 5.53 | -0.36% | 23,937,749 |
| Dec 30, 2025 | 5.68 | 5.69 | 5.49 | 5.55 | 5.55 | -2.63% | 35,447,200 |
| Dec 29, 2025 | 5.77 | 5.87 | 5.64 | 5.70 | 5.70 | -0.87% | 29,074,500 |
| Dec 26, 2025 | 5.75 | 5.89 | 5.73 | 5.75 | 5.75 | -0.69% | 33,123,470 |
| Dec 25, 2025 | 5.73 | 5.93 | 5.71 | 5.79 | 5.79 | 1.05% | 38,091,020 |