Hainan RuiZe New Building Material Co.,Ltd (SHE:002596)
China · Delayed Price · Currency is CNY 3.780
0.00 (0.00%)
May 26, 2026, 3:04 PM CST
SHE:002596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.79 | 3.86 | 3.72 | 3.78 | 3.78 | - | 22,482,859 |
| May 25, 2026 | 3.84 | 3.89 | 3.75 | 3.78 | 3.78 | -1.56% | 19,162,931 |
| May 22, 2026 | 3.77 | 3.86 | 3.75 | 3.84 | 3.84 | 2.13% | 19,964,992 |
| May 21, 2026 | 3.91 | 3.98 | 3.75 | 3.76 | 3.76 | -3.84% | 29,310,306 |
| May 20, 2026 | 3.88 | 3.95 | 3.78 | 3.91 | 3.91 | 1.03% | 34,193,603 |
| May 19, 2026 | 3.91 | 3.98 | 3.80 | 3.87 | 3.87 | -0.77% | 32,599,790 |
| May 18, 2026 | 3.90 | 3.97 | 3.81 | 3.90 | 3.90 | -0.51% | 28,998,400 |
| May 15, 2026 | 3.97 | 4.00 | 3.84 | 3.92 | 3.92 | -1.26% | 35,636,400 |
| May 14, 2026 | 4.02 | 4.07 | 3.93 | 3.97 | 3.97 | -1.49% | 45,188,500 |
| May 13, 2026 | 3.82 | 4.18 | 3.78 | 4.03 | 4.03 | 5.77% | 79,919,400 |
| May 12, 2026 | 3.85 | 3.86 | 3.74 | 3.81 | 3.81 | -1.04% | 34,163,640 |
| May 11, 2026 | 3.84 | 3.89 | 3.75 | 3.85 | 3.85 | 1.05% | 28,627,990 |
| May 8, 2026 | 3.79 | 3.84 | 3.77 | 3.81 | 3.81 | 0.53% | 25,598,800 |
| May 7, 2026 | 3.84 | 3.86 | 3.74 | 3.79 | 3.79 | -1.04% | 32,384,400 |
| May 6, 2026 | 3.75 | 3.85 | 3.69 | 3.83 | 3.83 | 1.86% | 44,583,430 |
| Apr 30, 2026 | 3.69 | 3.83 | 3.66 | 3.76 | 3.76 | 2.73% | 50,200,800 |
| Apr 29, 2026 | 3.54 | 3.72 | 3.53 | 3.66 | 3.66 | 2.52% | 46,571,710 |
| Apr 28, 2026 | 3.45 | 3.57 | 3.44 | 3.57 | 3.57 | 3.18% | 39,422,130 |
| Apr 27, 2026 | 3.39 | 3.47 | 3.32 | 3.46 | 3.46 | 1.47% | 32,676,500 |
| Apr 24, 2026 | 3.40 | 3.43 | 3.35 | 3.41 | 3.41 | 0.59% | 25,123,720 |
| Apr 23, 2026 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | -0.88% | 26,929,900 |
| Apr 22, 2026 | 3.48 | 3.49 | 3.39 | 3.42 | 3.42 | -2.29% | 31,258,160 |
| Apr 21, 2026 | 3.56 | 3.58 | 3.47 | 3.50 | 3.50 | -1.69% | 25,642,700 |
| Apr 20, 2026 | 3.51 | 3.58 | 3.46 | 3.56 | 3.56 | 0.85% | 30,213,350 |
| Apr 17, 2026 | 3.57 | 3.59 | 3.47 | 3.53 | 3.53 | -1.40% | 31,794,720 |
| Apr 16, 2026 | 3.57 | 3.60 | 3.52 | 3.58 | 3.58 | 0.85% | 23,328,200 |
| Apr 15, 2026 | 3.61 | 3.63 | 3.53 | 3.55 | 3.55 | -1.93% | 23,505,500 |
| Apr 14, 2026 | 3.65 | 3.67 | 3.56 | 3.62 | 3.62 | -0.55% | 21,000,200 |
| Apr 13, 2026 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 0.55% | 14,891,780 |
| Apr 10, 2026 | 3.67 | 3.70 | 3.61 | 3.62 | 3.62 | -0.28% | 21,451,010 |
| Apr 9, 2026 | 3.73 | 3.76 | 3.61 | 3.63 | 3.63 | -3.46% | 27,567,800 |
| Apr 8, 2026 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | 3.87% | 28,608,460 |
| Apr 7, 2026 | 3.53 | 3.64 | 3.50 | 3.62 | 3.62 | 2.55% | 26,366,800 |
| Apr 3, 2026 | 3.75 | 3.75 | 3.51 | 3.53 | 3.53 | -5.36% | 31,177,800 |
| Apr 2, 2026 | 3.80 | 3.81 | 3.70 | 3.73 | 3.73 | -1.84% | 20,465,600 |
| Apr 1, 2026 | 3.86 | 3.87 | 3.77 | 3.80 | 3.80 | 0.26% | 25,243,200 |
| Mar 31, 2026 | 3.87 | 3.92 | 3.79 | 3.79 | 3.79 | -2.07% | 23,174,300 |
| Mar 30, 2026 | 3.81 | 3.90 | 3.78 | 3.87 | 3.87 | 0.52% | 21,120,600 |
| Mar 27, 2026 | 3.76 | 3.86 | 3.72 | 3.85 | 3.85 | 1.58% | 23,884,900 |
| Mar 26, 2026 | 3.86 | 4.04 | 3.77 | 3.79 | 3.79 | -2.07% | 28,435,300 |
| Mar 25, 2026 | 3.79 | 3.88 | 3.76 | 3.87 | 3.87 | 2.38% | 27,129,400 |
| Mar 24, 2026 | 3.70 | 3.80 | 3.64 | 3.78 | 3.78 | 4.13% | 44,050,440 |
| Mar 23, 2026 | 3.74 | 3.79 | 3.60 | 3.63 | 3.63 | -4.47% | 45,981,340 |
| 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 |