Jiangsu Rainbow Heavy Industries Co., Ltd. (SHE:002483)
China · Delayed Price · Currency is CNY 5.84
-0.03 (-0.51%)
Sep 30, 2026, 3:04 PM CST
SHE:002483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.00 | 6.07 | 5.81 | 5.84 | 5.84 | -0.51% | 11,345,840 |
| Sep 29, 2026 | 5.89 | 5.94 | 5.83 | 5.87 | 5.87 | 0.17% | 8,386,155 |
| Sep 28, 2026 | 6.02 | 6.06 | 5.83 | 5.86 | 5.86 | -2.66% | 14,327,710 |
| Sep 24, 2026 | 6.15 | 6.21 | 6.02 | 6.02 | 6.02 | -2.11% | 13,162,022 |
| Sep 23, 2026 | 6.34 | 6.34 | 6.14 | 6.15 | 6.15 | -3.00% | 13,351,370 |
| Sep 22, 2026 | 6.26 | 6.38 | 6.17 | 6.34 | 6.34 | 0.96% | 19,131,620 |
| Sep 21, 2026 | 6.02 | 6.29 | 5.98 | 6.28 | 6.28 | 5.37% | 19,371,160 |
| Sep 18, 2026 | 6.02 | 6.07 | 5.94 | 5.96 | 5.96 | -1.00% | 14,943,234 |
| Sep 17, 2026 | 5.90 | 6.06 | 5.84 | 6.02 | 6.02 | 2.03% | 20,107,300 |
| Sep 16, 2026 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | -0.34% | 22,853,595 |
| Sep 15, 2026 | 6.30 | 6.32 | 5.88 | 5.92 | 5.92 | -6.62% | 32,796,244 |
| Sep 14, 2026 | 6.27 | 6.39 | 6.17 | 6.34 | 6.34 | 0.48% | 22,134,957 |
| Sep 11, 2026 | 6.38 | 6.47 | 6.23 | 6.31 | 6.31 | -1.25% | 25,437,468 |
| Sep 10, 2026 | 6.47 | 6.58 | 6.34 | 6.39 | 6.39 | -1.24% | 31,435,452 |
| Sep 9, 2026 | 6.42 | 6.53 | 6.27 | 6.47 | 6.47 | 0.94% | 68,963,450 |
| Sep 8, 2026 | 6.18 | 6.62 | 6.15 | 6.41 | 6.41 | 6.48% | 97,551,700 |
| Sep 7, 2026 | 5.54 | 6.02 | 5.52 | 6.02 | 6.02 | 10.05% | 48,802,854 |
| Sep 4, 2026 | 5.50 | 5.56 | 5.44 | 5.47 | 5.47 | - | 9,081,581 |
| Sep 3, 2026 | 5.50 | 5.55 | 5.45 | 5.47 | 5.47 | -0.73% | 10,380,960 |
| Sep 2, 2026 | 5.46 | 5.53 | 5.40 | 5.51 | 5.51 | 0.36% | 9,879,298 |
| Sep 1, 2026 | 5.41 | 5.52 | 5.41 | 5.49 | 5.49 | 1.10% | 12,068,589 |
| Aug 31, 2026 | 5.38 | 5.47 | 5.38 | 5.43 | 5.43 | 0.74% | 10,078,867 |
| Aug 28, 2026 | 5.38 | 5.41 | 5.32 | 5.39 | 5.39 | 0.94% | 9,750,356 |
| Aug 27, 2026 | 5.35 | 5.35 | 5.28 | 5.34 | 5.34 | 0.19% | 9,084,659 |
| Aug 26, 2026 | 5.30 | 5.36 | 5.29 | 5.33 | 5.33 | -0.37% | 11,580,600 |
| Aug 25, 2026 | 5.19 | 5.37 | 5.11 | 5.35 | 5.35 | -2.01% | 20,193,137 |
| Aug 24, 2026 | 5.41 | 5.48 | 5.37 | 5.46 | 5.46 | 0.74% | 12,122,970 |
| Aug 21, 2026 | 5.46 | 5.46 | 5.36 | 5.42 | 5.42 | -0.91% | 10,777,097 |
| Aug 20, 2026 | 5.46 | 5.51 | 5.41 | 5.47 | 5.47 | 0.37% | 13,647,160 |
| Aug 19, 2026 | 5.48 | 5.55 | 5.42 | 5.45 | 5.45 | -1.45% | 13,680,300 |
| Aug 18, 2026 | 5.63 | 5.65 | 5.49 | 5.53 | 5.53 | -0.72% | 16,822,866 |
| Aug 17, 2026 | 5.55 | 5.60 | 5.46 | 5.57 | 5.57 | 1.27% | 26,319,555 |
| Aug 14, 2026 | 5.68 | 5.74 | 5.44 | 5.50 | 5.50 | -4.51% | 39,190,253 |
| Aug 13, 2026 | 6.24 | 6.24 | 5.74 | 5.76 | 5.76 | 0.17% | 71,487,289 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 9.94% | 7,323,440 |
| Aug 11, 2026 | 5.26 | 5.31 | 5.20 | 5.23 | 5.23 | -0.38% | 9,344,100 |
| Aug 10, 2026 | 5.17 | 5.27 | 5.14 | 5.25 | 5.25 | 1.74% | 11,683,101 |
| Aug 7, 2026 | 5.21 | 5.21 | 5.10 | 5.16 | 5.16 | -0.39% | 13,793,626 |
| Aug 6, 2026 | 5.27 | 5.27 | 5.09 | 5.18 | 5.18 | -1.52% | 14,498,213 |
| Aug 5, 2026 | 5.24 | 5.30 | 5.21 | 5.26 | 5.26 | - | 12,418,323 |
| Aug 4, 2026 | 5.28 | 5.29 | 5.19 | 5.26 | 5.26 | - | 11,915,520 |
| Aug 3, 2026 | 5.17 | 5.27 | 5.16 | 5.26 | 5.26 | 1.35% | 9,641,616 |
| Jul 31, 2026 | 5.11 | 5.19 | 5.06 | 5.19 | 5.19 | 1.76% | 14,627,061 |
| Jul 30, 2026 | 5.11 | 5.18 | 5.05 | 5.10 | 5.10 | -0.78% | 10,892,590 |
| Jul 29, 2026 | 5.09 | 5.17 | 5.06 | 5.14 | 5.14 | 1.38% | 10,925,573 |
| Jul 28, 2026 | 5.04 | 5.10 | 4.97 | 5.07 | 5.07 | 0.60% | 8,673,051 |
| Jul 27, 2026 | 4.90 | 5.07 | 4.89 | 5.04 | 5.04 | 3.07% | 9,223,471 |
| Jul 24, 2026 | 4.96 | 5.04 | 4.86 | 4.89 | 4.89 | -2.78% | 10,700,105 |
| Jul 23, 2026 | 4.87 | 5.06 | 4.85 | 5.03 | 5.03 | 3.29% | 9,721,998 |
| Jul 22, 2026 | 4.95 | 4.97 | 4.83 | 4.87 | 4.87 | -1.62% | 10,369,226 |