Jiangsu Rainbow Heavy Industries Co., Ltd. (SHE:002483)
China · Delayed Price · Currency is CNY 5.19
+0.09 (1.76%)
Jul 31, 2026, 3:04 PM CST
SHE:002483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5.48 | 5.53 | 5.39 | 5.45 | 5.45 | 0.37% | 9,227,982 |
| Jun 12, 2026 | 5.37 | 5.46 | 5.30 | 5.43 | 5.43 | 1.88% | 9,719,400 |
| Jun 11, 2026 | 5.36 | 5.40 | 5.28 | 5.33 | 5.33 | -1.30% | 9,133,580 |
| Jun 10, 2026 | 5.44 | 5.46 | 5.30 | 5.40 | 5.40 | -1.64% | 10,944,154 |
| Jun 9, 2026 | 5.58 | 5.58 | 5.42 | 5.49 | 5.49 | -0.90% | 9,734,100 |
| Jun 8, 2026 | 5.63 | 5.74 | 5.47 | 5.54 | 5.54 | -3.32% | 13,890,520 |
| Jun 5, 2026 | 5.89 | 5.95 | 5.68 | 5.73 | 5.73 | -2.55% | 17,643,500 |
| Jun 4, 2026 | 5.66 | 6.03 | 5.61 | 5.88 | 5.88 | 3.89% | 23,221,270 |
| Jun 3, 2026 | 5.93 | 5.94 | 5.75 | 5.81 | 5.66 | -2.19% | 8,659,800 |
| Jun 2, 2026 | 5.94 | 5.96 | 5.83 | 5.94 | 5.79 | - | 10,771,090 |
| Jun 1, 2026 | 5.72 | 5.96 | 5.68 | 5.94 | 5.79 | 3.85% | 14,075,920 |
| May 29, 2026 | 5.81 | 5.85 | 5.70 | 5.72 | 5.57 | -1.55% | 9,954,130 |
| May 28, 2026 | 5.82 | 5.85 | 5.71 | 5.81 | 5.66 | 0.17% | 8,999,160 |
| May 27, 2026 | 5.88 | 5.92 | 5.74 | 5.80 | 5.65 | -1.19% | 11,882,150 |
| May 26, 2026 | 5.90 | 5.93 | 5.80 | 5.87 | 5.72 | -1.01% | 9,899,240 |
| May 25, 2026 | 6.04 | 6.08 | 5.91 | 5.93 | 5.78 | -1.82% | 10,814,360 |
| May 22, 2026 | 5.94 | 6.07 | 5.86 | 6.04 | 5.88 | 2.03% | 9,154,980 |