Zhejiang RIFA Precision Machinery Co., Ltd. (SHE:002520)
China · Delayed Price · Currency is CNY 5.50
+0.17 (3.19%)
Jul 31, 2026, 3:04 PM CST
SHE:002520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.48 | 5.59 | 5.46 | 5.50 | 5.50 | 3.19% | 30,452,232 |
| Jul 30, 2026 | 5.48 | 5.53 | 5.33 | 5.33 | 5.33 | -3.44% | 30,376,438 |
| Jul 29, 2026 | 5.50 | 5.55 | 5.38 | 5.52 | 5.52 | 1.47% | 29,575,965 |
| Jul 28, 2026 | 5.33 | 5.60 | 5.31 | 5.44 | 5.44 | 0.74% | 31,293,663 |
| Jul 27, 2026 | 5.17 | 5.40 | 5.13 | 5.40 | 5.40 | 3.05% | 26,320,128 |
| Jul 24, 2026 | 5.27 | 5.33 | 5.19 | 5.24 | 5.24 | -2.24% | 25,040,309 |
| Jul 23, 2026 | 5.16 | 5.48 | 5.10 | 5.36 | 5.36 | 5.51% | 46,720,793 |
| Jul 22, 2026 | 5.20 | 5.29 | 5.06 | 5.08 | 5.08 | -3.05% | 31,672,805 |
| Jul 21, 2026 | 5.16 | 5.25 | 4.80 | 5.24 | 5.24 | 2.14% | 44,554,973 |
| Jul 20, 2026 | 5.53 | 5.57 | 5.05 | 5.13 | 5.13 | -6.39% | 50,899,690 |
| Jul 17, 2026 | 5.93 | 5.99 | 5.42 | 5.48 | 5.48 | -7.59% | 52,970,140 |
| Jul 16, 2026 | 5.99 | 6.16 | 5.90 | 5.93 | 5.93 | -1.98% | 42,626,800 |
| Jul 15, 2026 | 6.12 | 6.30 | 5.99 | 6.05 | 6.05 | 0.17% | 52,656,838 |
| Jul 14, 2026 | 5.97 | 6.09 | 5.78 | 6.04 | 6.04 | -0.17% | 52,839,666 |
| Jul 13, 2026 | 6.65 | 6.71 | 6.05 | 6.05 | 6.05 | -9.97% | 65,424,106 |
| Jul 10, 2026 | 6.60 | 6.98 | 6.54 | 6.72 | 6.72 | 0.75% | 88,269,664 |
| Jul 9, 2026 | 6.41 | 6.85 | 6.32 | 6.67 | 6.67 | -4.99% | 113,516,354 |
| Jul 8, 2026 | 7.51 | 7.58 | 7.02 | 7.02 | 7.02 | -10.00% | 59,131,180 |
| Jul 7, 2026 | 7.60 | 8.05 | 7.54 | 7.80 | 7.80 | 1.56% | 135,465,500 |
| Jul 6, 2026 | 7.99 | 8.22 | 7.60 | 7.68 | 7.68 | -0.52% | 177,043,785 |
| Jul 3, 2026 | 7.19 | 7.72 | 7.10 | 7.72 | 7.72 | 9.97% | 67,087,730 |
| Jul 2, 2026 | 6.96 | 7.33 | 6.96 | 7.02 | 7.02 | -0.43% | 74,180,221 |
| Jul 1, 2026 | 6.86 | 7.30 | 6.83 | 7.05 | 7.05 | 2.03% | 56,752,593 |
| Jun 30, 2026 | 6.67 | 6.96 | 6.58 | 6.91 | 6.91 | 2.83% | 55,716,873 |
| Jun 29, 2026 | 6.86 | 7.15 | 6.57 | 6.72 | 6.72 | -2.18% | 70,051,260 |
| Jun 26, 2026 | 7.31 | 7.37 | 6.86 | 6.87 | 6.87 | -6.78% | 75,305,200 |
| Jun 25, 2026 | 7.48 | 7.59 | 7.09 | 7.37 | 7.37 | -2.51% | 124,210,330 |
| Jun 24, 2026 | 6.85 | 7.56 | 6.60 | 7.56 | 7.56 | 10.04% | 81,400,450 |
| Jun 23, 2026 | 6.67 | 7.22 | 6.62 | 6.87 | 6.87 | 1.93% | 52,907,554 |
| Jun 22, 2026 | 6.92 | 6.92 | 6.49 | 6.74 | 6.74 | -3.44% | 53,036,209 |
| Jun 18, 2026 | 6.86 | 7.05 | 6.80 | 6.98 | 6.98 | 1.31% | 49,804,800 |
| Jun 17, 2026 | 6.87 | 7.07 | 6.82 | 6.89 | 6.89 | -0.58% | 53,115,516 |
| Jun 16, 2026 | 6.66 | 6.93 | 6.61 | 6.93 | 6.93 | 3.74% | 65,026,584 |
| Jun 15, 2026 | 6.67 | 6.88 | 6.48 | 6.68 | 6.68 | 4.21% | 61,834,430 |
| Jun 12, 2026 | 6.59 | 6.72 | 6.38 | 6.41 | 6.41 | -0.62% | 47,902,766 |
| Jun 11, 2026 | 6.51 | 6.60 | 6.34 | 6.45 | 6.45 | -1.98% | 52,805,850 |
| Jun 10, 2026 | 6.65 | 6.88 | 6.48 | 6.58 | 6.58 | -2.37% | 74,311,499 |
| Jun 9, 2026 | 6.50 | 7.04 | 6.42 | 6.74 | 6.74 | 5.31% | 95,757,571 |
| Jun 8, 2026 | 6.17 | 6.49 | 6.15 | 6.40 | 6.40 | 0.79% | 75,522,310 |
| Jun 5, 2026 | 6.21 | 6.51 | 5.95 | 6.35 | 6.35 | 1.44% | 83,591,318 |
| Jun 4, 2026 | 5.62 | 6.26 | 5.61 | 6.26 | 6.26 | 10.02% | 52,996,046 |
| Jun 3, 2026 | 5.74 | 5.86 | 5.61 | 5.69 | 5.69 | -1.22% | 22,253,812 |
| Jun 2, 2026 | 5.89 | 5.98 | 5.70 | 5.76 | 5.76 | -2.04% | 21,731,270 |
| Jun 1, 2026 | 5.84 | 5.97 | 5.78 | 5.88 | 5.88 | 0.17% | 22,494,089 |
| May 29, 2026 | 6.12 | 6.20 | 5.81 | 5.87 | 5.87 | -4.40% | 25,058,984 |
| May 28, 2026 | 5.95 | 6.18 | 5.88 | 6.14 | 6.14 | 3.19% | 29,532,450 |
| May 27, 2026 | 6.21 | 6.21 | 5.90 | 5.95 | 5.95 | -4.80% | 37,725,922 |
| May 26, 2026 | 6.37 | 6.45 | 6.16 | 6.25 | 6.25 | -2.34% | 33,695,300 |
| May 25, 2026 | 6.55 | 6.61 | 6.30 | 6.40 | 6.40 | -1.99% | 29,603,750 |
| May 22, 2026 | 6.47 | 6.60 | 6.30 | 6.53 | 6.53 | 1.40% | 33,594,000 |