Hainan RuiZe New Building Material Co.,Ltd (SHE:002596)
China · Delayed Price · Currency is CNY 3.180
-0.050 (-1.55%)
Aug 19, 2026, 3:04 PM CST
SHE:002596 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.23 | 3.24 | 3.14 | 3.15 | - | -2.48% | 17,326,833 |
| Aug 18, 2026 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 15,699,400 |
| Aug 17, 2026 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | 0.62% | 22,452,500 |
| Aug 14, 2026 | 3.28 | 3.30 | 3.18 | 3.23 | 3.23 | -1.52% | 20,500,000 |
| Aug 13, 2026 | 3.34 | 3.35 | 3.26 | 3.28 | 3.28 | -1.80% | 19,161,800 |
| Aug 12, 2026 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 1.21% | 19,070,540 |
| Aug 11, 2026 | 3.31 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | 21,774,400 |
| Aug 10, 2026 | 3.23 | 3.42 | 3.18 | 3.36 | 3.36 | 5.33% | 40,317,063 |
| Aug 7, 2026 | 3.26 | 3.29 | 3.10 | 3.19 | 3.19 | -1.85% | 31,033,240 |
| Aug 6, 2026 | 3.22 | 3.26 | 3.17 | 3.25 | 3.25 | 0.62% | 21,245,600 |
| Aug 5, 2026 | 3.24 | 3.25 | 3.18 | 3.23 | 3.23 | 0.94% | 18,111,000 |
| Aug 4, 2026 | 3.17 | 3.21 | 3.15 | 3.20 | 3.20 | 0.95% | 19,539,000 |
| Aug 3, 2026 | 3.08 | 3.17 | 3.07 | 3.17 | 3.17 | 3.26% | 20,898,000 |
| Jul 31, 2026 | 3.01 | 3.08 | 3.00 | 3.07 | 3.07 | 2.33% | 21,213,400 |
| Jul 30, 2026 | 3.04 | 3.11 | 2.99 | 3.00 | 3.00 | -1.64% | 23,397,200 |
| Jul 29, 2026 | 3.03 | 3.12 | 3.01 | 3.05 | 3.05 | 0.66% | 25,997,431 |
| Jul 28, 2026 | 3.00 | 3.10 | 2.99 | 3.03 | 3.03 | 1.34% | 27,516,420 |
| Jul 27, 2026 | 2.86 | 3.00 | 2.85 | 2.99 | 2.99 | 4.91% | 33,090,217 |
| Jul 24, 2026 | 2.94 | 2.96 | 2.83 | 2.85 | 2.85 | -4.68% | 45,878,700 |
| Jul 23, 2026 | 2.71 | 2.99 | 2.69 | 2.99 | 2.99 | 9.93% | 57,184,606 |
| Jul 22, 2026 | 2.67 | 2.79 | 2.64 | 2.72 | 2.72 | 0.74% | 23,367,426 |
| Jul 21, 2026 | 2.72 | 2.73 | 2.53 | 2.70 | 2.70 | -0.74% | 32,398,600 |
| Jul 20, 2026 | 2.78 | 2.99 | 2.65 | 2.72 | 2.72 | -0.73% | 44,537,488 |
| Jul 17, 2026 | 2.85 | 2.90 | 2.71 | 2.74 | 2.74 | -3.86% | 21,715,200 |
| Jul 16, 2026 | 2.80 | 2.89 | 2.77 | 2.85 | 2.85 | 1.06% | 18,274,427 |
| Jul 15, 2026 | 2.74 | 2.87 | 2.72 | 2.82 | 2.82 | 1.81% | 21,450,900 |
| Jul 14, 2026 | 2.69 | 2.78 | 2.64 | 2.77 | 2.77 | 2.97% | 20,155,600 |
| Jul 13, 2026 | 2.84 | 2.85 | 2.68 | 2.69 | 2.69 | -5.61% | 23,170,800 |
| Jul 10, 2026 | 2.77 | 2.91 | 2.70 | 2.85 | 2.85 | 2.89% | 29,380,822 |
| Jul 9, 2026 | 2.77 | 2.81 | 2.69 | 2.77 | 2.77 | - | 20,860,080 |
| Jul 8, 2026 | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | -2.81% | 19,050,400 |
| Jul 7, 2026 | 2.99 | 3.00 | 2.83 | 2.85 | 2.85 | -3.72% | 20,473,700 |
| Jul 6, 2026 | 3.07 | 3.13 | 2.94 | 2.96 | 2.96 | -3.58% | 31,138,776 |
| Jul 3, 2026 | 3.26 | 3.29 | 3.02 | 3.07 | 3.07 | -4.95% | 63,985,401 |
| Jul 2, 2026 | 2.92 | 3.23 | 2.91 | 3.23 | 3.23 | 9.86% | 24,855,391 |
| Jul 1, 2026 | 2.87 | 2.98 | 2.86 | 2.94 | 2.94 | 2.80% | 26,033,700 |
| Jun 30, 2026 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | -0.69% | 20,342,201 |
| Jun 29, 2026 | 2.96 | 2.96 | 2.81 | 2.88 | 2.88 | -2.04% | 20,743,190 |
| Jun 26, 2026 | 2.98 | 2.99 | 2.87 | 2.94 | 2.94 | -1.34% | 26,749,150 |
| Jun 25, 2026 | 3.07 | 3.11 | 2.94 | 2.98 | 2.98 | -2.93% | 27,079,406 |
| Jun 24, 2026 | 3.34 | 3.34 | 3.04 | 3.07 | 3.07 | -8.08% | 44,411,400 |
| Jun 23, 2026 | 3.25 | 3.52 | 3.22 | 3.34 | 3.34 | 2.77% | 50,200,990 |
| Jun 22, 2026 | 3.25 | 3.26 | 3.09 | 3.25 | 3.25 | 0.62% | 30,008,980 |
| Jun 18, 2026 | 3.32 | 3.33 | 3.13 | 3.23 | 3.23 | -5.00% | 41,675,790 |
| Jun 17, 2026 | 3.60 | 3.60 | 3.38 | 3.40 | 3.40 | -5.03% | 25,871,600 |
| Jun 16, 2026 | 3.60 | 3.64 | 3.52 | 3.58 | 3.58 | -0.56% | 20,212,800 |
| Jun 15, 2026 | 3.67 | 3.76 | 3.58 | 3.60 | 3.60 | -1.37% | 30,890,260 |
| Jun 12, 2026 | 3.63 | 3.71 | 3.61 | 3.65 | 3.65 | 1.39% | 22,152,000 |
| Jun 11, 2026 | 3.65 | 3.67 | 3.53 | 3.60 | 3.60 | -2.17% | 21,518,200 |
| Jun 10, 2026 | 3.63 | 3.70 | 3.56 | 3.68 | 3.68 | 0.82% | 22,871,170 |