Hainan RuiZe New Building Material Co.,Ltd (SHE:002596)
China · Delayed Price · Currency is CNY 3.220
-0.070 (-2.13%)
Sep 30, 2026, 3:04 PM CST
SHE:002596 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.32 | 3.32 | 3.17 | 3.22 | 3.22 | -2.13% | 15,022,063 |
| Sep 29, 2026 | 3.22 | 3.33 | 3.21 | 3.29 | 3.29 | 2.17% | 25,614,040 |
| Sep 28, 2026 | 3.22 | 3.27 | 3.16 | 3.22 | 3.22 | - | 16,703,100 |
| Sep 24, 2026 | 3.19 | 3.23 | 3.10 | 3.22 | 3.22 | 0.94% | 24,460,166 |
| Sep 23, 2026 | 3.27 | 3.36 | 3.17 | 3.19 | 3.19 | -3.33% | 34,678,701 |
| Sep 22, 2026 | 3.48 | 3.49 | 3.25 | 3.30 | 3.30 | -4.07% | 55,205,000 |
| Sep 21, 2026 | 3.41 | 3.47 | 3.38 | 3.44 | 3.44 | 1.78% | 21,911,440 |
| Sep 18, 2026 | 3.37 | 3.43 | 3.32 | 3.38 | 3.38 | 0.90% | 20,652,220 |
| Sep 17, 2026 | 3.38 | 3.38 | 3.26 | 3.35 | 3.35 | -1.18% | 28,428,350 |
| Sep 16, 2026 | 3.36 | 3.42 | 3.30 | 3.39 | 3.39 | 0.89% | 17,910,200 |
| Sep 15, 2026 | 3.47 | 3.53 | 3.34 | 3.36 | 3.36 | -2.89% | 24,122,900 |
| Sep 14, 2026 | 3.42 | 3.47 | 3.32 | 3.46 | 3.46 | 0.87% | 25,798,350 |
| Sep 11, 2026 | 3.51 | 3.60 | 3.37 | 3.43 | 3.43 | -5.51% | 50,530,481 |
| Sep 10, 2026 | 3.49 | 3.69 | 3.42 | 3.63 | 3.63 | 4.01% | 69,158,663 |
| Sep 9, 2026 | 3.47 | 3.50 | 3.43 | 3.49 | 3.49 | - | 16,302,800 |
| Sep 8, 2026 | 3.44 | 3.50 | 3.40 | 3.49 | 3.49 | 2.65% | 22,140,060 |
| Sep 7, 2026 | 3.44 | 3.44 | 3.37 | 3.40 | 3.40 | - | 15,204,100 |
| Sep 4, 2026 | 3.37 | 3.48 | 3.32 | 3.40 | 3.40 | 1.80% | 22,467,906 |
| Sep 3, 2026 | 3.47 | 3.50 | 3.33 | 3.34 | 3.34 | -2.34% | 20,557,699 |
| Sep 2, 2026 | 3.43 | 3.45 | 3.35 | 3.42 | 3.42 | -0.58% | 16,601,342 |
| Sep 1, 2026 | 3.33 | 3.45 | 3.31 | 3.44 | 3.44 | 3.30% | 24,599,600 |
| Aug 31, 2026 | 3.36 | 3.37 | 3.28 | 3.33 | 3.33 | -0.60% | 20,069,303 |
| Aug 28, 2026 | 3.31 | 3.38 | 3.29 | 3.35 | 3.35 | 1.52% | 21,373,250 |
| Aug 27, 2026 | 3.28 | 3.31 | 3.24 | 3.30 | 3.30 | 0.61% | 18,068,100 |
| Aug 26, 2026 | 3.23 | 3.33 | 3.22 | 3.28 | 3.28 | 0.92% | 21,587,100 |
| Aug 25, 2026 | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | 1.88% | 23,710,600 |
| Aug 24, 2026 | 3.29 | 3.29 | 3.16 | 3.19 | 3.19 | -2.15% | 16,469,663 |
| Aug 21, 2026 | 3.22 | 3.31 | 3.14 | 3.26 | 3.26 | 1.87% | 25,292,500 |
| Aug 20, 2026 | 3.18 | 3.21 | 3.13 | 3.20 | 3.20 | 0.63% | 18,612,255 |
| Aug 19, 2026 | 3.23 | 3.24 | 3.14 | 3.18 | 3.18 | -1.55% | 19,787,033 |
| 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 |