Hainan RuiZe New Building Material Co.,Ltd (SHE:002596)
China · Delayed Price · Currency is CNY 3.580
-0.020 (-0.56%)
Jun 16, 2026, 2:46 PM CST
SHE:002596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 3.66 | 3.70 | 3.57 | 3.65 | 3.65 | 0.55% | 19,670,727 |
| Jun 8, 2026 | 3.71 | 3.81 | 3.52 | 3.63 | 3.63 | -3.71% | 39,525,180 |
| Jun 5, 2026 | 3.74 | 3.81 | 3.69 | 3.77 | 3.77 | 0.80% | 26,977,200 |
| Jun 4, 2026 | 3.78 | 3.79 | 3.65 | 3.74 | 3.74 | -1.58% | 26,548,300 |
| Jun 3, 2026 | 3.64 | 3.82 | 3.64 | 3.80 | 3.80 | 3.26% | 28,625,812 |
| Jun 2, 2026 | 3.77 | 3.77 | 3.64 | 3.68 | 3.68 | -2.13% | 20,101,212 |
| Jun 1, 2026 | 3.70 | 3.82 | 3.65 | 3.76 | 3.76 | 1.35% | 20,565,166 |
| May 29, 2026 | 3.79 | 3.91 | 3.68 | 3.71 | 3.71 | -1.59% | 32,932,169 |
| May 28, 2026 | 3.67 | 3.78 | 3.62 | 3.77 | 3.77 | 2.72% | 23,158,100 |
| May 27, 2026 | 3.77 | 3.78 | 3.65 | 3.67 | 3.67 | -2.91% | 22,314,000 |
| 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 |