Zhejiang RIFA Precision Machinery Co., Ltd. (SHE:002520)
China · Delayed Price · Currency is CNY 6.27
-0.08 (-1.26%)
Sep 30, 2026, 3:04 PM CST
SHE:002520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.38 | 6.48 | 6.24 | 6.27 | 6.27 | -1.26% | 26,538,202 |
| Sep 29, 2026 | 6.36 | 6.45 | 6.27 | 6.35 | 6.35 | -0.94% | 22,528,548 |
| Sep 28, 2026 | 6.52 | 6.60 | 6.33 | 6.41 | 6.41 | -0.77% | 44,759,658 |
| Sep 24, 2026 | 6.24 | 6.54 | 6.19 | 6.46 | 6.46 | 3.36% | 53,197,940 |
| Sep 23, 2026 | 6.39 | 6.39 | 6.20 | 6.25 | 6.25 | -2.04% | 17,561,302 |
| Sep 22, 2026 | 6.43 | 6.44 | 6.30 | 6.38 | 6.38 | -0.47% | 19,523,313 |
| Sep 21, 2026 | 6.20 | 6.41 | 6.20 | 6.41 | 6.41 | 2.89% | 22,388,500 |
| Sep 18, 2026 | 6.20 | 6.33 | 6.15 | 6.23 | 6.23 | 0.97% | 18,838,515 |
| Sep 17, 2026 | 6.03 | 6.23 | 5.98 | 6.17 | 6.17 | 1.82% | 21,918,000 |
| Sep 16, 2026 | 5.90 | 6.10 | 5.86 | 6.06 | 6.06 | 2.71% | 19,448,560 |
| Sep 15, 2026 | 6.19 | 6.19 | 5.88 | 5.90 | 5.90 | -4.22% | 22,536,560 |
| Sep 14, 2026 | 6.17 | 6.27 | 6.15 | 6.16 | 6.16 | -0.96% | 16,026,034 |
| Sep 11, 2026 | 6.29 | 6.32 | 6.11 | 6.22 | 6.22 | -1.89% | 25,221,803 |
| Sep 10, 2026 | 6.43 | 6.47 | 6.30 | 6.34 | 6.34 | -2.16% | 18,667,822 |
| Sep 9, 2026 | 6.49 | 6.50 | 6.31 | 6.48 | 6.48 | -0.31% | 25,768,830 |
| Sep 8, 2026 | 6.45 | 6.51 | 6.42 | 6.50 | 6.50 | 0.62% | 25,235,255 |
| Sep 7, 2026 | 6.44 | 6.51 | 6.38 | 6.46 | 6.46 | 0.94% | 21,028,590 |
| Sep 4, 2026 | 6.56 | 6.58 | 6.33 | 6.40 | 6.40 | -2.14% | 36,579,300 |
| Sep 3, 2026 | 6.56 | 6.59 | 6.45 | 6.54 | 6.54 | 0.62% | 34,812,433 |
| Sep 2, 2026 | 6.47 | 6.55 | 6.42 | 6.50 | 6.50 | 0.46% | 32,911,380 |
| Sep 1, 2026 | 6.47 | 6.51 | 6.41 | 6.47 | 6.47 | -0.77% | 28,505,067 |
| Aug 31, 2026 | 6.18 | 6.53 | 6.17 | 6.52 | 6.52 | 3.99% | 46,700,530 |
| Aug 28, 2026 | 6.34 | 6.35 | 6.25 | 6.27 | 6.27 | -1.10% | 24,790,700 |
| Aug 27, 2026 | 6.21 | 6.35 | 6.16 | 6.34 | 6.34 | 2.09% | 34,804,220 |
| Aug 26, 2026 | 6.15 | 6.39 | 6.12 | 6.21 | 6.21 | 0.98% | 39,127,578 |
| 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 |