Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China · Delayed Price · Currency is CNY 9.77
-0.15 (-1.51%)
Apr 10, 2026, 3:04 PM CST
SHE:002620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.99 | 10.02 | 9.53 | 9.77 | 9.77 | -1.51% | 39,059,500 |
| Apr 9, 2026 | 9.45 | 9.92 | 9.36 | 9.92 | 9.92 | 4.97% | 32,734,070 |
| Apr 8, 2026 | 9.36 | 9.52 | 9.16 | 9.45 | 9.45 | 1.07% | 33,385,150 |
| Apr 7, 2026 | 9.07 | 9.36 | 8.94 | 9.35 | 9.35 | 4.70% | 38,834,400 |
| Apr 3, 2026 | 9.41 | 9.87 | 8.93 | 8.93 | 8.93 | -5.00% | 40,104,800 |
| Apr 2, 2026 | 8.95 | 9.47 | 8.75 | 9.40 | 9.40 | 2.06% | 43,864,810 |
| Apr 1, 2026 | 9.31 | 9.77 | 8.87 | 9.21 | 9.21 | -0.97% | 61,074,230 |
| Mar 31, 2026 | 9.20 | 9.58 | 8.66 | 9.30 | 9.30 | 1.97% | 79,095,490 |
| Mar 30, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 4.95% | 4,451,375 |
| Mar 27, 2026 | 8.69 | 8.69 | 8.49 | 8.69 | 8.69 | 4.95% | 29,720,180 |
| Mar 26, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 1,755,225 |
| Mar 25, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 5.06% | 3,803,100 |
| Mar 24, 2026 | 7.18 | 7.51 | 7.15 | 7.51 | 7.51 | 5.03% | 10,244,060 |
| Mar 23, 2026 | 7.15 | 7.15 | 7.02 | 7.15 | 7.15 | 4.99% | 29,149,240 |
| Mar 20, 2026 | 6.90 | 6.99 | 6.71 | 6.81 | 6.81 | -1.59% | 12,203,700 |
| Mar 19, 2026 | 6.92 | 7.03 | 6.84 | 6.92 | 6.92 | -1.56% | 12,204,625 |
| Mar 18, 2026 | 6.93 | 7.08 | 6.82 | 7.03 | 7.03 | 0.57% | 9,766,500 |
| Mar 17, 2026 | 7.24 | 7.25 | 6.95 | 6.99 | 6.99 | -3.05% | 11,686,990 |
| Mar 16, 2026 | 7.13 | 7.31 | 7.03 | 7.21 | 7.21 | 1.26% | 17,736,720 |
| Mar 13, 2026 | 6.80 | 7.12 | 6.80 | 7.12 | 7.12 | 5.01% | 20,547,770 |
| Mar 12, 2026 | 6.90 | 6.99 | 6.72 | 6.78 | 6.78 | -1.74% | 9,426,750 |
| Mar 11, 2026 | 6.68 | 6.96 | 6.68 | 6.90 | 6.90 | 2.53% | 12,892,370 |
| Mar 10, 2026 | 6.52 | 6.73 | 6.46 | 6.73 | 6.73 | 4.99% | 12,826,980 |
| Mar 9, 2026 | 6.49 | 6.52 | 6.35 | 6.41 | 6.41 | -3.90% | 7,611,600 |
| Mar 6, 2026 | 6.53 | 6.81 | 6.53 | 6.67 | 6.67 | 1.83% | 10,923,070 |
| Mar 5, 2026 | 6.47 | 6.63 | 6.39 | 6.55 | 6.55 | 3.15% | 7,830,100 |
| Mar 4, 2026 | 6.25 | 6.42 | 6.14 | 6.35 | 6.35 | -0.47% | 9,138,327 |
| Mar 3, 2026 | 6.68 | 6.74 | 6.38 | 6.38 | 6.38 | -5.06% | 13,411,100 |
| Mar 2, 2026 | 6.86 | 6.95 | 6.72 | 6.72 | 6.72 | -4.95% | 17,300,100 |
| Feb 27, 2026 | 6.90 | 7.07 | 6.79 | 7.07 | 7.07 | 5.05% | 21,027,450 |
| Feb 26, 2026 | 6.58 | 6.82 | 6.51 | 6.73 | 6.73 | 2.75% | 11,491,650 |
| Feb 25, 2026 | 6.58 | 6.73 | 6.51 | 6.55 | 6.55 | -0.46% | 10,593,350 |
| Feb 24, 2026 | 6.32 | 6.64 | 6.21 | 6.58 | 6.58 | 4.11% | 12,343,620 |
| Feb 13, 2026 | 6.36 | 6.49 | 6.30 | 6.32 | 6.32 | -0.16% | 7,669,675 |
| Feb 12, 2026 | 6.35 | 6.40 | 6.28 | 6.33 | 6.33 | -0.31% | 6,859,800 |
| Feb 11, 2026 | 6.15 | 6.39 | 6.11 | 6.35 | 6.35 | 2.25% | 9,057,850 |
| Feb 10, 2026 | 6.00 | 6.28 | 5.96 | 6.21 | 6.21 | 3.85% | 11,634,300 |
| Feb 9, 2026 | 6.07 | 6.08 | 5.94 | 5.98 | 5.98 | - | 7,065,875 |
| Feb 6, 2026 | 5.90 | 6.00 | 5.88 | 5.98 | 5.98 | 1.01% | 4,812,850 |
| Feb 5, 2026 | 5.90 | 6.00 | 5.87 | 5.92 | 5.92 | 0.34% | 4,207,150 |
| Feb 4, 2026 | 5.96 | 6.07 | 5.87 | 5.90 | 5.90 | -1.34% | 7,364,200 |
| Feb 3, 2026 | 5.88 | 6.08 | 5.88 | 5.98 | 5.98 | 1.36% | 4,570,328 |
| Feb 2, 2026 | 6.02 | 6.04 | 5.86 | 5.90 | 5.90 | -2.32% | 6,154,975 |
| Jan 30, 2026 | 6.00 | 6.20 | 5.83 | 6.04 | 6.04 | -0.17% | 10,848,800 |
| Jan 29, 2026 | 6.08 | 6.19 | 6.05 | 6.05 | 6.05 | -5.02% | 10,119,300 |
| Jan 28, 2026 | 6.69 | 6.75 | 6.37 | 6.37 | 6.37 | -4.93% | 10,784,100 |
| Jan 27, 2026 | 6.44 | 6.75 | 6.39 | 6.70 | 6.70 | 4.04% | 9,863,318 |
| Jan 26, 2026 | 6.38 | 6.54 | 6.30 | 6.44 | 6.44 | 0.47% | 8,186,653 |
| Jan 23, 2026 | 6.18 | 6.48 | 6.11 | 6.41 | 6.41 | 3.72% | 9,840,825 |
| Jan 22, 2026 | 6.19 | 6.42 | 6.10 | 6.18 | 6.18 | -0.48% | 10,148,550 |