Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China · Delayed Price · Currency is CNY 6.45
+0.31 (5.05%)
Sep 3, 2025, 2:45 PM CST
SHE:002620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.49 | 6.45 | 5.49 | 6.22 | - | 1.30% | 13,778,700 |
| Sep 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 2,259,100 |
| Sep 1, 2025 | 5.83 | 5.85 | 5.75 | 5.85 | 5.85 | 5.03% | 3,459,800 |
| Aug 29, 2025 | 5.49 | 5.57 | 5.36 | 5.57 | 5.57 | 5.09% | 8,640,450 |
| Aug 28, 2025 | 5.18 | 5.52 | 5.18 | 5.30 | 5.30 | -0.93% | 22,771,436 |
| Aug 27, 2025 | 5.18 | 5.36 | 5.18 | 5.35 | 5.35 | 4.90% | 17,249,486 |
| Aug 26, 2025 | 5.10 | 5.17 | 4.97 | 5.10 | 5.10 | 3.66% | 32,750,647 |
| Aug 25, 2025 | 4.87 | 4.92 | 4.77 | 4.92 | 4.92 | 4.90% | 7,925,800 |
| Aug 22, 2025 | 4.49 | 4.69 | 4.47 | 4.69 | 4.69 | 4.92% | 14,998,400 |
| Aug 21, 2025 | 4.39 | 4.58 | 4.29 | 4.47 | 4.47 | 2.52% | 14,275,600 |
| Aug 20, 2025 | 4.30 | 4.37 | 4.26 | 4.36 | 4.36 | 1.87% | 7,826,600 |
| Aug 19, 2025 | 4.18 | 4.35 | 4.17 | 4.28 | 4.28 | 2.88% | 11,270,550 |
| Aug 18, 2025 | 4.21 | 4.31 | 4.16 | 4.16 | 4.16 | -1.65% | 13,864,853 |
| Aug 15, 2025 | 4.24 | 4.36 | 4.23 | 4.23 | 4.23 | -0.94% | 13,853,750 |
| Aug 14, 2025 | 4.27 | 4.43 | 4.25 | 4.27 | 4.27 | 1.18% | 23,878,250 |
| Aug 13, 2025 | 4.22 | 4.30 | 4.17 | 4.22 | 4.22 | 0.24% | 12,740,651 |
| Aug 12, 2025 | 4.11 | 4.23 | 4.11 | 4.21 | 4.21 | 2.43% | 12,542,100 |
| Aug 11, 2025 | 4.10 | 4.14 | 4.02 | 4.11 | 4.11 | 0.98% | 11,469,450 |
| Aug 8, 2025 | 4.08 | 4.10 | 4.03 | 4.07 | 4.07 | -0.25% | 8,950,450 |
| Aug 7, 2025 | 3.98 | 4.16 | 3.95 | 4.08 | 4.08 | 2.26% | 15,777,334 |
| Aug 6, 2025 | 3.87 | 4.01 | 3.85 | 3.99 | 3.99 | 3.37% | 15,435,400 |
| Aug 5, 2025 | 3.84 | 3.88 | 3.81 | 3.86 | 3.86 | 0.78% | 7,702,250 |
| Aug 4, 2025 | 3.83 | 3.89 | 3.81 | 3.83 | 3.83 | -0.78% | 7,531,075 |
| Aug 1, 2025 | 3.80 | 3.87 | 3.80 | 3.86 | 3.86 | 1.85% | 5,451,175 |
| Jul 31, 2025 | 3.84 | 3.86 | 3.74 | 3.79 | 3.79 | -1.81% | 8,032,100 |
| Jul 30, 2025 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -1.53% | 7,726,275 |
| Jul 29, 2025 | 3.99 | 4.00 | 3.87 | 3.92 | 3.92 | -1.26% | 12,377,089 |
| Jul 28, 2025 | 3.86 | 4.05 | 3.86 | 3.97 | 3.97 | 2.32% | 15,620,381 |
| Jul 25, 2025 | 3.81 | 3.92 | 3.81 | 3.88 | 3.88 | 1.57% | 8,877,430 |
| Jul 24, 2025 | 3.80 | 3.86 | 3.79 | 3.82 | 3.82 | 1.06% | 10,524,100 |
| Jul 23, 2025 | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | 0.27% | 9,810,600 |
| Jul 22, 2025 | 3.89 | 3.89 | 3.76 | 3.77 | 3.77 | -3.58% | 17,478,387 |
| Jul 21, 2025 | 4.07 | 4.07 | 3.90 | 3.91 | 3.91 | -4.63% | 21,421,000 |
| Jul 18, 2025 | 4.06 | 4.14 | 3.99 | 4.10 | 4.10 | 0.49% | 14,391,050 |
| Jul 17, 2025 | 4.11 | 4.12 | 4.05 | 4.08 | 4.08 | -1.92% | 12,945,003 |
| Jul 16, 2025 | 4.01 | 4.20 | 4.01 | 4.16 | 4.16 | 2.97% | 13,738,500 |
| Jul 15, 2025 | 4.05 | 4.06 | 3.97 | 4.04 | 4.04 | 0.25% | 10,394,851 |
| Jul 14, 2025 | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | 0.75% | 7,173,700 |
| Jul 11, 2025 | 4.05 | 4.06 | 3.92 | 4.00 | 4.00 | -1.48% | 15,480,375 |
| Jul 10, 2025 | 4.14 | 4.24 | 4.04 | 4.06 | 4.06 | -2.40% | 15,433,051 |
| Jul 9, 2025 | 4.17 | 4.21 | 4.07 | 4.16 | 4.16 | -0.72% | 13,423,400 |
| Jul 8, 2025 | 4.12 | 4.24 | 4.09 | 4.19 | 4.19 | 0.96% | 15,667,553 |
| Jul 7, 2025 | 4.01 | 4.19 | 3.99 | 4.15 | 4.15 | 4.01% | 23,240,900 |
| Jul 4, 2025 | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | 0.76% | 12,238,966 |
| Jul 3, 2025 | 4.02 | 4.08 | 3.92 | 3.96 | 3.96 | -1.74% | 17,767,166 |
| Jul 2, 2025 | 3.96 | 4.11 | 3.94 | 4.03 | 4.03 | 1.77% | 20,835,650 |
| Jul 1, 2025 | 3.87 | 3.99 | 3.87 | 3.96 | 3.96 | 2.33% | 18,390,351 |
| Jun 30, 2025 | 3.80 | 3.89 | 3.75 | 3.87 | 3.87 | 1.84% | 13,092,250 |
| Jun 27, 2025 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | 8,995,550 |
| Jun 26, 2025 | 3.79 | 3.87 | 3.76 | 3.82 | 3.82 | 0.53% | 12,144,951 |