Zhejiang RIFA Precision Machinery Co., Ltd. (SHE:002520)
China · Delayed Price · Currency is CNY 6.46
+0.10 (1.57%)
Jan 23, 2026, 3:04 PM CST
SHE:002520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.28 | 6.42 | 6.26 | 6.36 | 6.36 | 1.27% | 28,507,500 |
| Jan 21, 2026 | 6.17 | 6.29 | 6.14 | 6.28 | 6.28 | 0.96% | 16,382,320 |
| Jan 20, 2026 | 6.35 | 6.39 | 6.17 | 6.22 | 6.22 | -1.89% | 26,864,955 |
| Jan 19, 2026 | 6.23 | 6.34 | 6.20 | 6.34 | 6.34 | 1.60% | 25,847,200 |
| Jan 16, 2026 | 6.19 | 6.25 | 6.12 | 6.24 | 6.24 | 1.30% | 23,543,581 |
| Jan 15, 2026 | 6.20 | 6.27 | 6.11 | 6.16 | 6.16 | -1.44% | 21,979,578 |
| Jan 14, 2026 | 6.27 | 6.35 | 6.15 | 6.25 | 6.25 | -0.48% | 35,300,940 |
| Jan 13, 2026 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | -3.38% | 37,740,702 |
| Jan 12, 2026 | 6.40 | 6.53 | 6.36 | 6.50 | 6.50 | 2.20% | 45,848,460 |
| Jan 9, 2026 | 6.40 | 6.42 | 6.30 | 6.36 | 6.36 | -0.63% | 32,620,620 |
| Jan 8, 2026 | 6.16 | 6.47 | 6.16 | 6.40 | 6.40 | 3.56% | 43,352,701 |
| Jan 7, 2026 | 6.27 | 6.30 | 6.16 | 6.18 | 6.18 | -1.28% | 24,425,000 |
| Jan 6, 2026 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | 0.48% | 27,218,800 |
| Jan 5, 2026 | 6.25 | 6.29 | 6.19 | 6.23 | 6.23 | -1.11% | 30,775,820 |
| Dec 31, 2025 | 6.35 | 6.41 | 6.27 | 6.30 | 6.30 | -0.32% | 32,524,460 |
| Dec 30, 2025 | 6.25 | 6.40 | 6.20 | 6.32 | 6.32 | 0.64% | 44,298,060 |
| Dec 29, 2025 | 6.16 | 6.28 | 6.14 | 6.28 | 6.28 | 1.78% | 31,999,800 |
| Dec 26, 2025 | 6.25 | 6.27 | 6.11 | 6.17 | 6.17 | -1.28% | 33,094,460 |
| Dec 25, 2025 | 6.02 | 6.30 | 6.02 | 6.25 | 6.25 | 3.82% | 47,746,890 |
| Dec 24, 2025 | 5.90 | 6.04 | 5.89 | 6.02 | 6.02 | 2.21% | 17,967,250 |
| Dec 23, 2025 | 6.01 | 6.03 | 5.87 | 5.89 | 5.89 | -2.48% | 20,470,750 |
| Dec 22, 2025 | 6.03 | 6.10 | 6.01 | 6.04 | 6.04 | 0.33% | 20,272,810 |
| Dec 19, 2025 | 5.93 | 6.10 | 5.93 | 6.02 | 6.02 | 1.52% | 22,739,920 |
| Dec 18, 2025 | 5.85 | 5.97 | 5.81 | 5.93 | 5.93 | 0.68% | 21,927,220 |
| Dec 17, 2025 | 6.01 | 6.05 | 5.74 | 5.89 | 5.89 | -1.83% | 37,987,160 |
| Dec 16, 2025 | 6.19 | 6.22 | 6.00 | 6.00 | 6.00 | -3.85% | 31,948,300 |
| Dec 15, 2025 | 6.20 | 6.31 | 6.10 | 6.24 | 6.24 | - | 28,505,700 |
| Dec 12, 2025 | 6.10 | 6.32 | 6.02 | 6.24 | 6.24 | 1.63% | 36,789,753 |
| Dec 11, 2025 | 6.33 | 6.46 | 6.13 | 6.14 | 6.14 | -3.00% | 41,448,967 |
| Dec 10, 2025 | 6.42 | 6.51 | 6.27 | 6.33 | 6.33 | -1.25% | 46,158,750 |
| Dec 9, 2025 | 6.51 | 6.59 | 6.41 | 6.41 | 6.41 | -2.73% | 61,664,460 |
| Dec 8, 2025 | 6.62 | 6.71 | 6.51 | 6.59 | 6.59 | -0.45% | 105,553,100 |
| Dec 5, 2025 | 6.99 | 6.99 | 6.49 | 6.62 | 6.62 | 3.44% | 157,542,800 |
| Dec 4, 2025 | 6.01 | 6.40 | 6.01 | 6.40 | 6.40 | 9.97% | 53,519,390 |
| Dec 3, 2025 | 5.90 | 5.92 | 5.78 | 5.82 | 5.82 | -1.19% | 12,485,600 |
| Dec 2, 2025 | 5.97 | 5.98 | 5.87 | 5.89 | 5.89 | -1.51% | 13,105,350 |
| Dec 1, 2025 | 5.93 | 6.02 | 5.92 | 5.98 | 5.98 | 1.18% | 16,009,310 |
| Nov 28, 2025 | 5.85 | 5.92 | 5.81 | 5.91 | 5.91 | 1.03% | 10,861,850 |
| Nov 27, 2025 | 5.90 | 5.92 | 5.84 | 5.85 | 5.85 | -0.85% | 11,280,800 |
| Nov 26, 2025 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | -1.01% | 12,484,200 |
| Nov 25, 2025 | 5.97 | 6.01 | 5.90 | 5.96 | 5.96 | 0.17% | 14,328,201 |
| Nov 24, 2025 | 5.84 | 5.96 | 5.75 | 5.95 | 5.95 | 1.88% | 17,831,900 |
| Nov 21, 2025 | 6.00 | 6.05 | 5.83 | 5.84 | 5.84 | -3.63% | 24,455,273 |
| Nov 20, 2025 | 6.19 | 6.22 | 6.05 | 6.06 | 6.06 | -2.73% | 23,910,190 |
| Nov 19, 2025 | 6.14 | 6.36 | 5.99 | 6.23 | 6.23 | 1.30% | 41,114,840 |
| Nov 18, 2025 | 6.30 | 6.33 | 6.11 | 6.15 | 6.15 | -2.38% | 26,953,700 |
| Nov 17, 2025 | 6.26 | 6.39 | 6.21 | 6.30 | 6.30 | 3.79% | 43,572,790 |
| Nov 14, 2025 | 6.05 | 6.12 | 6.03 | 6.07 | 6.07 | -0.16% | 13,850,490 |
| Nov 13, 2025 | 6.04 | 6.08 | 6.00 | 6.08 | 6.08 | 0.83% | 13,984,250 |
| Nov 12, 2025 | 6.16 | 6.16 | 5.99 | 6.03 | 6.03 | -2.11% | 24,579,660 |