Jiangsu Rainbow Heavy Industries Co., Ltd. (SHE:002483)
China · Delayed Price · Currency is CNY 6.46
+0.01 (0.16%)
May 8, 2026, 3:04 PM CST
SHE:002483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.44 | 6.49 | 6.38 | 6.46 | 6.46 | 0.16% | 12,251,079 |
| May 7, 2026 | 6.56 | 6.57 | 6.44 | 6.45 | 6.45 | -1.68% | 12,618,700 |
| May 6, 2026 | 6.56 | 6.61 | 6.52 | 6.56 | 6.56 | 0.31% | 11,713,939 |
| Apr 30, 2026 | 6.55 | 6.58 | 6.50 | 6.54 | 6.54 | -0.15% | 7,910,080 |
| Apr 29, 2026 | 6.43 | 6.57 | 6.40 | 6.55 | 6.55 | 1.24% | 11,021,936 |
| Apr 28, 2026 | 6.71 | 6.73 | 6.36 | 6.47 | 6.47 | -5.82% | 25,248,170 |
| Apr 27, 2026 | 6.83 | 6.88 | 6.75 | 6.87 | 6.87 | 0.15% | 8,504,740 |
| Apr 24, 2026 | 6.95 | 6.95 | 6.65 | 6.86 | 6.86 | -2.00% | 15,431,600 |
| Apr 23, 2026 | 6.83 | 7.03 | 6.81 | 7.00 | 7.00 | 1.89% | 14,595,492 |
| Apr 22, 2026 | 6.90 | 6.93 | 6.84 | 6.87 | 6.87 | -1.01% | 8,004,752 |
| Apr 21, 2026 | 6.93 | 6.99 | 6.86 | 6.94 | 6.94 | 0.43% | 7,777,047 |
| Apr 20, 2026 | 6.93 | 6.95 | 6.84 | 6.91 | 6.91 | -0.14% | 6,653,900 |
| Apr 17, 2026 | 6.97 | 6.98 | 6.86 | 6.92 | 6.92 | -0.72% | 6,495,090 |
| Apr 16, 2026 | 6.89 | 7.01 | 6.89 | 6.97 | 6.97 | 1.01% | 6,164,288 |
| Apr 15, 2026 | 6.99 | 7.03 | 6.87 | 6.90 | 6.90 | -0.43% | 7,767,000 |
| Apr 14, 2026 | 6.95 | 7.00 | 6.85 | 6.93 | 6.93 | 0.14% | 5,932,600 |
| Apr 13, 2026 | 6.95 | 6.99 | 6.79 | 6.92 | 6.92 | -0.86% | 7,905,580 |
| Apr 10, 2026 | 6.92 | 7.10 | 6.92 | 6.98 | 6.98 | 1.45% | 7,839,655 |
| Apr 9, 2026 | 6.93 | 6.98 | 6.86 | 6.88 | 6.88 | -1.57% | 7,030,160 |
| Apr 8, 2026 | 6.88 | 7.00 | 6.85 | 6.99 | 6.99 | 5.27% | 9,822,565 |
| Apr 7, 2026 | 6.62 | 6.71 | 6.58 | 6.64 | 6.64 | 0.45% | 6,702,298 |
| Apr 3, 2026 | 6.90 | 6.90 | 6.59 | 6.61 | 6.61 | -3.78% | 9,183,145 |
| Apr 2, 2026 | 6.97 | 7.01 | 6.83 | 6.87 | 6.87 | -1.29% | 6,888,540 |
| Apr 1, 2026 | 7.00 | 7.04 | 6.91 | 6.96 | 6.96 | 1.90% | 7,632,540 |
| Mar 31, 2026 | 7.00 | 7.05 | 6.82 | 6.83 | 6.83 | -2.01% | 8,132,276 |
| Mar 30, 2026 | 6.90 | 7.05 | 6.87 | 6.97 | 6.97 | -0.71% | 7,855,300 |
| Mar 27, 2026 | 6.85 | 7.07 | 6.82 | 7.02 | 7.02 | 1.45% | 10,826,261 |
| Mar 26, 2026 | 7.03 | 7.10 | 6.89 | 6.92 | 6.92 | -1.14% | 9,440,615 |
| Mar 25, 2026 | 6.85 | 7.01 | 6.83 | 7.00 | 7.00 | 2.94% | 10,721,701 |
| Mar 24, 2026 | 6.61 | 6.82 | 6.50 | 6.80 | 6.80 | 4.45% | 16,987,800 |
| Mar 23, 2026 | 6.90 | 6.92 | 6.49 | 6.51 | 6.51 | -8.05% | 24,829,210 |
| Mar 20, 2026 | 7.38 | 7.42 | 7.07 | 7.08 | 7.08 | -3.67% | 16,885,080 |
| Mar 19, 2026 | 7.64 | 7.70 | 7.30 | 7.35 | 7.35 | -5.04% | 18,090,550 |
| Mar 18, 2026 | 7.85 | 7.86 | 7.60 | 7.74 | 7.74 | -1.15% | 14,672,800 |
| Mar 17, 2026 | 8.02 | 8.07 | 7.81 | 7.83 | 7.83 | -2.12% | 18,649,100 |
| Mar 16, 2026 | 8.09 | 8.32 | 7.96 | 8.00 | 8.00 | 1.27% | 27,210,220 |
| Mar 13, 2026 | 7.82 | 8.04 | 7.75 | 7.90 | 7.90 | 0.64% | 14,197,200 |
| Mar 12, 2026 | 8.03 | 8.03 | 7.75 | 7.85 | 7.85 | -2.36% | 18,169,390 |
| Mar 11, 2026 | 8.01 | 8.08 | 7.92 | 8.04 | 8.04 | 0.37% | 13,712,080 |
| Mar 10, 2026 | 8.00 | 8.08 | 7.86 | 8.01 | 8.01 | 1.26% | 14,206,550 |
| Mar 9, 2026 | 8.02 | 8.07 | 7.82 | 7.91 | 7.91 | -2.47% | 14,382,360 |
| Mar 6, 2026 | 7.87 | 8.18 | 7.87 | 8.11 | 8.11 | 2.66% | 16,918,740 |
| Mar 5, 2026 | 7.83 | 8.03 | 7.79 | 7.90 | 7.90 | 2.33% | 14,624,860 |
| Mar 4, 2026 | 7.65 | 7.91 | 7.62 | 7.72 | 7.72 | -0.64% | 14,428,110 |
| Mar 3, 2026 | 7.90 | 8.05 | 7.74 | 7.77 | 7.77 | -2.02% | 17,819,320 |
| Mar 2, 2026 | 7.85 | 7.99 | 7.78 | 7.93 | 7.93 | -0.25% | 15,482,430 |
| Feb 27, 2026 | 7.96 | 8.01 | 7.82 | 7.95 | 7.95 | -0.62% | 13,497,760 |
| Feb 26, 2026 | 7.73 | 8.08 | 7.68 | 8.00 | 8.00 | 3.63% | 25,945,460 |
| Feb 25, 2026 | 7.63 | 7.84 | 7.60 | 7.72 | 7.72 | 1.18% | 17,396,260 |
| Feb 24, 2026 | 7.34 | 7.65 | 7.32 | 7.63 | 7.63 | 4.95% | 19,183,370 |