Zhejiang RIFA Precision Machinery Co., Ltd. (SHE:002520)
China · Delayed Price · Currency is CNY 6.14
+0.19 (3.19%)
May 28, 2026, 3:04 PM CST
SHE:002520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.54 | 6.71 | 6.40 | 6.44 | 6.44 | -1.38% | 40,806,455 |
| May 20, 2026 | 6.69 | 6.74 | 6.51 | 6.53 | 6.53 | -3.12% | 45,606,800 |
| May 19, 2026 | 6.66 | 6.80 | 6.65 | 6.74 | 6.74 | 0.75% | 39,683,590 |
| May 18, 2026 | 6.88 | 6.88 | 6.61 | 6.69 | 6.69 | -3.46% | 69,824,680 |
| May 15, 2026 | 6.71 | 7.12 | 6.68 | 6.93 | 6.93 | 2.97% | 100,079,700 |
| May 14, 2026 | 6.69 | 7.15 | 6.60 | 6.73 | 6.73 | 0.45% | 95,528,910 |
| May 13, 2026 | 6.53 | 6.77 | 6.46 | 6.70 | 6.70 | 2.13% | 56,432,870 |
| May 12, 2026 | 6.66 | 6.73 | 6.53 | 6.56 | 6.56 | -1.06% | 55,963,160 |
| May 11, 2026 | 6.75 | 6.75 | 6.48 | 6.63 | 6.63 | -1.78% | 103,028,600 |
| May 8, 2026 | 6.17 | 6.75 | 6.10 | 6.75 | 6.75 | 9.93% | 81,203,830 |
| May 7, 2026 | 5.99 | 6.34 | 5.99 | 6.14 | 6.14 | 2.50% | 60,315,100 |
| May 6, 2026 | 5.93 | 6.00 | 5.90 | 5.99 | 5.99 | 1.01% | 52,515,050 |
| Apr 30, 2026 | 5.95 | 5.98 | 5.71 | 5.93 | 5.93 | 3.13% | 83,394,100 |
| Apr 29, 2026 | 5.43 | 5.75 | 5.43 | 5.75 | 5.75 | 9.94% | 32,667,160 |
| Apr 28, 2026 | 5.30 | 5.35 | 5.20 | 5.23 | 5.23 | -2.97% | 16,241,770 |
| Apr 27, 2026 | 5.32 | 5.39 | 5.18 | 5.39 | 5.39 | 1.32% | 20,449,620 |
| Apr 24, 2026 | 5.38 | 5.38 | 5.20 | 5.32 | 5.32 | -1.12% | 22,638,060 |
| Apr 23, 2026 | 5.53 | 5.54 | 5.36 | 5.38 | 5.38 | -2.89% | 20,914,740 |
| Apr 22, 2026 | 5.58 | 5.58 | 5.49 | 5.54 | 5.54 | -1.25% | 16,534,640 |
| Apr 21, 2026 | 5.70 | 5.71 | 5.57 | 5.61 | 5.61 | -1.75% | 17,901,180 |
| Apr 20, 2026 | 5.68 | 5.73 | 5.63 | 5.71 | 5.71 | 0.71% | 18,936,660 |
| Apr 17, 2026 | 5.52 | 5.75 | 5.51 | 5.67 | 5.67 | 2.35% | 33,656,000 |
| Apr 16, 2026 | 5.46 | 5.55 | 5.45 | 5.54 | 5.54 | 1.47% | 18,636,710 |
| Apr 15, 2026 | 5.55 | 5.62 | 5.45 | 5.46 | 5.46 | -1.09% | 27,043,800 |
| Apr 14, 2026 | 5.60 | 5.60 | 5.44 | 5.52 | 5.52 | -0.54% | 16,605,300 |
| Apr 13, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.54% | 12,878,000 |
| Apr 10, 2026 | 5.49 | 5.60 | 5.49 | 5.52 | 5.52 | 1.28% | 16,978,900 |
| Apr 9, 2026 | 5.53 | 5.56 | 5.44 | 5.45 | 5.45 | -2.85% | 16,026,300 |
| Apr 8, 2026 | 5.48 | 5.62 | 5.46 | 5.61 | 5.61 | 4.47% | 22,251,910 |
| Apr 7, 2026 | 5.30 | 5.39 | 5.29 | 5.37 | 5.37 | 1.13% | 12,109,950 |
| Apr 3, 2026 | 5.57 | 5.59 | 5.30 | 5.31 | 5.31 | -3.98% | 20,309,800 |
| Apr 2, 2026 | 5.61 | 5.69 | 5.51 | 5.53 | 5.53 | -1.78% | 21,907,900 |
| Apr 1, 2026 | 5.65 | 5.69 | 5.55 | 5.63 | 5.63 | 1.44% | 16,538,280 |
| Mar 31, 2026 | 5.67 | 5.75 | 5.55 | 5.55 | 5.55 | -1.77% | 21,817,870 |
| Mar 30, 2026 | 5.52 | 5.67 | 5.48 | 5.65 | 5.65 | 0.71% | 20,645,550 |
| Mar 27, 2026 | 5.45 | 5.66 | 5.42 | 5.61 | 5.61 | 1.08% | 22,440,600 |
| Mar 26, 2026 | 5.71 | 5.83 | 5.52 | 5.55 | 5.55 | -3.48% | 31,819,390 |
| Mar 25, 2026 | 5.67 | 5.81 | 5.63 | 5.75 | 5.75 | 1.59% | 39,786,200 |
| Mar 24, 2026 | 5.59 | 5.66 | 5.43 | 5.66 | 5.66 | 4.04% | 40,898,400 |
| Mar 23, 2026 | 5.86 | 5.90 | 5.36 | 5.44 | 5.44 | -8.72% | 70,745,100 |
| Mar 20, 2026 | 6.27 | 6.29 | 5.95 | 5.96 | 5.96 | -3.87% | 32,367,020 |
| Mar 19, 2026 | 6.46 | 6.48 | 6.17 | 6.20 | 6.20 | -5.63% | 27,898,250 |
| Mar 18, 2026 | 6.46 | 6.58 | 6.40 | 6.57 | 6.57 | 2.02% | 21,689,220 |
| Mar 17, 2026 | 6.63 | 6.70 | 6.43 | 6.44 | 6.44 | -2.87% | 25,415,470 |
| Mar 16, 2026 | 6.62 | 6.74 | 6.54 | 6.63 | 6.63 | 0.30% | 28,438,070 |