Jiangsu Rainbow Heavy Industries Co., Ltd. (SHE:002483)
China · Delayed Price · Currency is CNY 5.35
-0.11 (-2.01%)
Aug 25, 2026, 3:04 PM CST
SHE:002483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.01 | 5.05 | 4.90 | 4.95 | 4.95 | -1.39% | 12,101,076 |
| Jul 20, 2026 | 5.00 | 5.12 | 4.95 | 5.02 | 5.02 | 0.40% | 11,017,976 |
| Jul 17, 2026 | 5.10 | 5.19 | 4.97 | 5.00 | 5.00 | -2.15% | 9,383,800 |
| Jul 16, 2026 | 5.06 | 5.16 | 5.02 | 5.11 | 5.11 | 0.39% | 7,774,941 |
| Jul 15, 2026 | 5.06 | 5.14 | 5.02 | 5.09 | 5.09 | 0.79% | 6,427,380 |
| Jul 14, 2026 | 4.90 | 5.06 | 4.88 | 5.05 | 5.05 | 3.27% | 9,645,373 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -2.20% | 8,448,080 |
| Jul 10, 2026 | 4.93 | 5.11 | 4.86 | 5.00 | 5.00 | 1.83% | 9,081,799 |
| Jul 9, 2026 | 4.97 | 5.05 | 4.84 | 4.91 | 4.91 | -1.80% | 8,894,326 |
| Jul 8, 2026 | 5.05 | 5.11 | 4.98 | 5.00 | 5.00 | -1.57% | 6,264,921 |
| Jul 7, 2026 | 5.24 | 5.24 | 5.06 | 5.08 | 5.08 | -2.87% | 7,907,274 |
| Jul 6, 2026 | 5.18 | 5.25 | 5.14 | 5.23 | 5.23 | 1.55% | 8,135,160 |
| Jul 3, 2026 | 5.01 | 5.20 | 4.99 | 5.15 | 5.15 | 3.62% | 12,063,932 |
| Jul 2, 2026 | 5.00 | 5.10 | 4.96 | 4.97 | 4.97 | -0.20% | 9,420,126 |
| Jul 1, 2026 | 4.93 | 5.06 | 4.90 | 4.98 | 4.98 | 0.81% | 8,540,767 |
| Jun 30, 2026 | 4.91 | 4.96 | 4.87 | 4.94 | 4.94 | 1.02% | 8,905,775 |
| Jun 29, 2026 | 4.96 | 4.96 | 4.74 | 4.89 | 4.89 | -1.41% | 14,783,752 |
| Jun 26, 2026 | 5.03 | 5.05 | 4.93 | 4.96 | 4.96 | -1.39% | 8,655,853 |
| Jun 25, 2026 | 5.13 | 5.15 | 5.01 | 5.03 | 5.03 | -2.14% | 8,392,800 |
| Jun 24, 2026 | 5.30 | 5.30 | 5.09 | 5.14 | 5.14 | -2.65% | 13,015,300 |
| Jun 23, 2026 | 5.25 | 5.44 | 5.22 | 5.28 | 5.28 | 0.38% | 10,132,254 |
| Jun 22, 2026 | 5.24 | 5.27 | 5.06 | 5.26 | 5.26 | 0.38% | 9,633,734 |
| Jun 18, 2026 | 5.25 | 5.32 | 5.20 | 5.24 | 5.24 | -1.13% | 6,749,263 |
| Jun 17, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 6,931,976 |
| Jun 16, 2026 | 5.42 | 5.46 | 5.30 | 5.35 | 5.35 | -1.83% | 8,393,160 |