Zhejiang RIFA Precision Machinery Co., Ltd. (SHE:002520)
China · Delayed Price · Currency is CNY 6.03
+0.13 (2.20%)
Oct 31, 2025, 2:45 PM CST
SHE:002520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.90 | 6.05 | 5.89 | 6.03 | 6.03 | 2.20% | 25,044,379 |
| Oct 30, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 14,166,701 |
| Oct 29, 2025 | 5.99 | 6.01 | 5.89 | 6.00 | 6.00 | 0.50% | 17,237,488 |
| Oct 28, 2025 | 6.02 | 6.02 | 5.96 | 5.97 | 5.97 | -0.83% | 14,647,100 |
| Oct 27, 2025 | 6.06 | 6.08 | 5.96 | 6.02 | 6.02 | 0.33% | 18,060,856 |
| Oct 24, 2025 | 5.97 | 6.02 | 5.94 | 6.00 | 6.00 | 0.84% | 16,561,891 |
| Oct 23, 2025 | 5.94 | 5.96 | 5.84 | 5.95 | 5.95 | 0.34% | 13,999,008 |
| Oct 22, 2025 | 5.86 | 6.01 | 5.83 | 5.93 | 5.93 | 0.68% | 18,018,797 |
| Oct 21, 2025 | 5.82 | 5.89 | 5.78 | 5.89 | 5.89 | 1.20% | 13,171,426 |
| Oct 20, 2025 | 5.80 | 5.84 | 5.76 | 5.82 | 5.82 | 1.75% | 13,292,673 |
| Oct 17, 2025 | 5.91 | 5.92 | 5.71 | 5.72 | 5.72 | -2.72% | 19,549,808 |
| Oct 16, 2025 | 6.04 | 6.04 | 5.87 | 5.88 | 5.88 | -2.81% | 22,860,800 |
| Oct 15, 2025 | 5.93 | 6.05 | 5.87 | 6.05 | 6.05 | 2.02% | 20,688,296 |
| Oct 14, 2025 | 6.06 | 6.11 | 5.91 | 5.93 | 5.93 | -1.66% | 22,480,613 |
| Oct 13, 2025 | 5.90 | 6.05 | 5.68 | 6.03 | 6.03 | -1.47% | 27,406,645 |
| Oct 10, 2025 | 6.13 | 6.23 | 6.08 | 6.12 | 6.12 | -0.16% | 25,603,578 |
| Oct 9, 2025 | 6.10 | 6.16 | 6.07 | 6.13 | 6.13 | 0.16% | 24,506,300 |
| Sep 30, 2025 | 6.17 | 6.19 | 6.11 | 6.12 | 6.12 | -0.33% | 23,942,949 |
| Sep 29, 2025 | 6.12 | 6.17 | 5.96 | 6.14 | 6.14 | 0.33% | 33,347,117 |
| Sep 26, 2025 | 6.38 | 6.38 | 6.11 | 6.12 | 6.12 | -4.67% | 49,974,600 |
| Sep 25, 2025 | 6.52 | 6.58 | 6.41 | 6.42 | 6.42 | -2.87% | 46,085,645 |
| Sep 24, 2025 | 6.50 | 6.64 | 6.31 | 6.61 | 6.61 | 1.38% | 50,533,644 |
| Sep 23, 2025 | 6.95 | 6.98 | 6.38 | 6.52 | 6.52 | -6.86% | 79,532,866 |
| Sep 22, 2025 | 6.94 | 7.08 | 6.79 | 7.00 | 7.00 | 0.86% | 46,023,600 |
| Sep 19, 2025 | 7.20 | 7.23 | 6.90 | 6.94 | 6.94 | -3.61% | 54,874,739 |
| Sep 18, 2025 | 7.52 | 7.55 | 7.10 | 7.20 | 7.20 | -4.00% | 86,969,689 |
| Sep 17, 2025 | 7.39 | 7.63 | 7.29 | 7.50 | 7.50 | 1.21% | 82,731,594 |
| Sep 16, 2025 | 7.32 | 7.55 | 7.21 | 7.41 | 7.41 | 2.92% | 87,366,676 |
| Sep 15, 2025 | 7.03 | 7.29 | 6.97 | 7.20 | 7.20 | 2.42% | 70,998,340 |
| Sep 12, 2025 | 7.09 | 7.16 | 6.95 | 7.03 | 7.03 | -0.85% | 43,434,539 |
| Sep 11, 2025 | 7.02 | 7.09 | 6.89 | 7.09 | 7.09 | 0.14% | 51,611,870 |
| Sep 10, 2025 | 7.13 | 7.22 | 7.06 | 7.08 | 7.08 | -0.70% | 54,439,431 |
| Sep 9, 2025 | 7.11 | 7.23 | 7.03 | 7.13 | 7.13 | -0.70% | 63,590,059 |
| Sep 8, 2025 | 7.10 | 7.26 | 7.01 | 7.18 | 7.18 | 2.13% | 91,317,201 |
| Sep 5, 2025 | 6.70 | 7.18 | 6.62 | 7.03 | 7.03 | 5.24% | 93,350,355 |
| Sep 4, 2025 | 6.82 | 7.04 | 6.56 | 6.68 | 6.68 | -2.20% | 65,652,084 |
| Sep 3, 2025 | 7.05 | 7.30 | 6.81 | 6.83 | 6.83 | -2.98% | 94,352,661 |
| Sep 2, 2025 | 6.87 | 7.22 | 6.69 | 7.04 | 7.04 | 5.55% | 128,241,815 |
| Sep 1, 2025 | 6.67 | 6.77 | 6.60 | 6.67 | 6.67 | 0.15% | 27,072,635 |
| Aug 29, 2025 | 6.73 | 6.78 | 6.56 | 6.66 | 6.66 | -1.77% | 36,741,922 |
| Aug 28, 2025 | 6.71 | 6.85 | 6.50 | 6.78 | 6.78 | - | 50,000,200 |
| Aug 27, 2025 | 7.06 | 7.17 | 6.78 | 6.78 | 6.78 | -3.83% | 58,527,930 |
| Aug 26, 2025 | 7.07 | 7.15 | 6.95 | 7.05 | 7.05 | - | 39,450,365 |
| Aug 25, 2025 | 7.01 | 7.25 | 6.98 | 7.05 | 7.05 | 1.29% | 58,467,620 |
| Aug 22, 2025 | 6.95 | 6.98 | 6.85 | 6.96 | 6.96 | 0.29% | 35,213,343 |
| Aug 21, 2025 | 7.06 | 7.07 | 6.90 | 6.94 | 6.94 | -1.98% | 38,915,525 |
| Aug 20, 2025 | 7.06 | 7.10 | 6.98 | 7.08 | 7.08 | -0.42% | 43,833,841 |
| Aug 19, 2025 | 6.93 | 7.15 | 6.82 | 7.11 | 7.11 | 2.30% | 78,454,902 |
| Aug 18, 2025 | 6.93 | 6.99 | 6.82 | 6.95 | 6.95 | 2.06% | 51,489,113 |
| Aug 15, 2025 | 6.63 | 6.82 | 6.60 | 6.81 | 6.81 | 2.56% | 40,440,958 |