Zhejiang RIFA Precision Machinery Co., Ltd. (SHE:002520)
China · Delayed Price · Currency is CNY 6.15
+0.36 (6.22%)
Aug 25, 2026, 3:04 PM CST
SHE:002520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.76 | 6.22 | 5.71 | 6.15 | 6.15 | 6.22% | 42,396,282 |
| Aug 24, 2026 | 5.98 | 6.02 | 5.69 | 5.79 | 5.79 | -2.53% | 30,393,145 |
| Aug 21, 2026 | 5.90 | 5.98 | 5.82 | 5.94 | 5.94 | -0.83% | 30,142,173 |
| Aug 20, 2026 | 6.09 | 6.18 | 5.91 | 5.99 | 5.99 | -2.92% | 43,075,446 |
| Aug 19, 2026 | 6.62 | 6.63 | 6.17 | 6.17 | 6.17 | -9.93% | 59,908,185 |
| Aug 18, 2026 | 6.48 | 7.02 | 6.37 | 6.85 | 6.85 | 4.74% | 102,263,475 |
| Aug 17, 2026 | 6.48 | 6.59 | 6.42 | 6.54 | 6.54 | -1.65% | 77,342,863 |
| Aug 14, 2026 | 6.39 | 7.03 | 6.23 | 6.65 | 6.65 | 4.07% | 120,568,615 |
| Aug 13, 2026 | 6.59 | 6.66 | 6.36 | 6.39 | 6.39 | -3.03% | 93,016,930 |
| Aug 12, 2026 | 5.98 | 6.59 | 5.93 | 6.59 | 6.59 | 10.02% | 63,305,780 |
| Aug 11, 2026 | 6.00 | 6.08 | 5.86 | 5.99 | 5.99 | 0.67% | 45,151,130 |
| Aug 10, 2026 | 5.78 | 6.02 | 5.65 | 5.95 | 5.95 | 3.12% | 39,436,855 |
| Aug 7, 2026 | 5.72 | 5.77 | 5.52 | 5.77 | 5.77 | 0.87% | 26,852,500 |
| Aug 6, 2026 | 5.63 | 5.76 | 5.59 | 5.72 | 5.72 | 0.70% | 27,893,311 |
| Aug 5, 2026 | 5.67 | 5.78 | 5.63 | 5.68 | 5.68 | -0.18% | 30,851,554 |
| Aug 4, 2026 | 5.69 | 5.71 | 5.59 | 5.69 | 5.69 | 1.07% | 23,617,197 |
| Aug 3, 2026 | 5.56 | 5.66 | 5.52 | 5.63 | 5.63 | 2.36% | 24,770,100 |
| 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 |