Hainan RuiZe New Building Material Co.,Ltd (SHE:002596)
China · Delayed Price · Currency is CNY 3.800
-0.100 (-2.56%)
At close: Mar 20, 2026
SHE:002596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.92 | 3.95 | 3.80 | 3.80 | 3.80 | -2.56% | 24,990,900 |
| Mar 19, 2026 | 3.97 | 4.01 | 3.88 | 3.90 | 3.90 | -2.74% | 32,626,000 |
| Mar 18, 2026 | 4.04 | 4.06 | 3.96 | 4.01 | 4.01 | -0.25% | 37,224,300 |
| Mar 17, 2026 | 4.09 | 4.14 | 4.02 | 4.02 | 4.02 | -1.47% | 37,921,200 |
| Mar 16, 2026 | 4.05 | 4.12 | 4.03 | 4.08 | 4.08 | 0.49% | 27,405,200 |
| Mar 13, 2026 | 4.05 | 4.13 | 4.04 | 4.06 | 4.06 | - | 29,389,310 |
| Mar 12, 2026 | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | -1.22% | 24,068,000 |
| Mar 11, 2026 | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | -0.96% | 23,803,000 |
| Mar 10, 2026 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 0.97% | 22,869,732 |
| Mar 9, 2026 | 4.12 | 4.17 | 4.06 | 4.11 | 4.11 | -1.44% | 36,275,700 |
| Mar 6, 2026 | 4.13 | 4.19 | 4.08 | 4.17 | 4.17 | 1.46% | 38,569,080 |
| Mar 5, 2026 | 4.12 | 4.16 | 4.09 | 4.11 | 4.11 | 1.48% | 40,927,500 |
| Mar 4, 2026 | 4.00 | 4.08 | 3.97 | 4.05 | 4.05 | 0.75% | 39,593,500 |
| Mar 3, 2026 | 4.13 | 4.21 | 4.00 | 4.02 | 4.02 | -2.66% | 42,586,920 |
| Mar 2, 2026 | 4.19 | 4.20 | 4.09 | 4.13 | 4.13 | -2.82% | 46,862,114 |
| Feb 27, 2026 | 4.16 | 4.27 | 4.13 | 4.25 | 4.25 | 1.67% | 51,506,960 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.13 | 4.18 | 4.18 | -6.90% | 113,948,600 |
| Feb 25, 2026 | 4.39 | 4.54 | 4.38 | 4.49 | 4.49 | 2.28% | 52,356,700 |
| Feb 24, 2026 | 4.41 | 4.43 | 4.34 | 4.39 | 4.39 | 0.69% | 34,821,830 |
| Feb 13, 2026 | 4.37 | 4.42 | 4.35 | 4.36 | 4.36 | 0.69% | 35,859,700 |
| Feb 12, 2026 | 4.50 | 4.52 | 4.32 | 4.33 | 4.33 | -4.20% | 59,024,400 |
| Feb 11, 2026 | 4.53 | 4.60 | 4.50 | 4.52 | 4.52 | -0.66% | 27,700,800 |
| Feb 10, 2026 | 4.57 | 4.58 | 4.46 | 4.55 | 4.55 | -0.66% | 34,048,300 |
| Feb 9, 2026 | 4.52 | 4.62 | 4.52 | 4.58 | 4.58 | 2.23% | 41,382,120 |
| Feb 6, 2026 | 4.49 | 4.53 | 4.40 | 4.48 | 4.48 | -0.88% | 42,298,900 |
| Feb 5, 2026 | 4.50 | 4.63 | 4.49 | 4.52 | 4.52 | -0.66% | 51,689,190 |
| Feb 4, 2026 | 4.44 | 4.63 | 4.42 | 4.55 | 4.55 | 2.25% | 68,131,012 |
| Feb 3, 2026 | 4.48 | 4.50 | 4.36 | 4.45 | 4.45 | 0.91% | 47,410,330 |
| Feb 2, 2026 | 4.37 | 4.70 | 4.34 | 4.41 | 4.41 | -0.45% | 84,766,088 |
| Jan 30, 2026 | 4.45 | 4.58 | 4.39 | 4.43 | 4.43 | -0.23% | 49,599,470 |
| Jan 29, 2026 | 4.46 | 4.51 | 4.38 | 4.44 | 4.44 | - | 40,750,218 |
| Jan 28, 2026 | 4.49 | 4.52 | 4.43 | 4.44 | 4.44 | -1.11% | 36,095,509 |
| Jan 27, 2026 | 4.50 | 4.53 | 4.36 | 4.49 | 4.49 | -0.88% | 47,182,900 |
| Jan 26, 2026 | 4.71 | 4.72 | 4.50 | 4.53 | 4.53 | -4.03% | 52,046,080 |
| Jan 23, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | 1.94% | 46,606,039 |
| Jan 22, 2026 | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | 2.21% | 44,100,280 |
| Jan 21, 2026 | 4.54 | 4.55 | 4.46 | 4.53 | 4.53 | -1.09% | 40,500,630 |
| Jan 20, 2026 | 4.69 | 4.69 | 4.55 | 4.58 | 4.58 | -3.17% | 61,125,200 |
| Jan 19, 2026 | 4.51 | 4.75 | 4.49 | 4.73 | 4.73 | 4.19% | 92,426,620 |
| Jan 16, 2026 | 4.64 | 4.67 | 4.51 | 4.54 | 4.54 | -1.94% | 60,175,110 |
| Jan 15, 2026 | 4.78 | 4.79 | 4.61 | 4.63 | 4.63 | -2.94% | 75,495,080 |
| Jan 14, 2026 | 4.79 | 4.84 | 4.72 | 4.77 | 4.77 | -0.63% | 86,639,000 |
| Jan 13, 2026 | 5.01 | 5.03 | 4.78 | 4.80 | 4.80 | -4.19% | 113,866,700 |
| Jan 12, 2026 | 4.95 | 5.08 | 4.90 | 5.01 | 5.01 | 0.20% | 130,282,198 |
| Jan 9, 2026 | 5.00 | 5.09 | 4.95 | 5.00 | 5.00 | -0.79% | 94,554,340 |
| Jan 8, 2026 | 5.00 | 5.15 | 4.96 | 5.04 | 5.04 | 0.20% | 93,144,210 |
| Jan 7, 2026 | 5.10 | 5.19 | 5.02 | 5.03 | 5.03 | -1.76% | 95,970,830 |
| Jan 6, 2026 | 5.03 | 5.24 | 5.02 | 5.12 | 5.12 | 1.19% | 109,402,800 |
| Jan 5, 2026 | 5.20 | 5.24 | 5.02 | 5.06 | 5.06 | -6.12% | 139,203,300 |
| Dec 31, 2025 | 5.39 | 5.58 | 5.20 | 5.39 | 5.39 | 0.94% | 147,946,700 |