Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China · Delayed Price · Currency is CNY 5.98
+0.08 (1.36%)
Feb 3, 2026, 3:04 PM CST
SHE:002620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 5.95 | 6.22 | 5.94 | 6.21 | 6.21 | 2.99% | 7,772,505 |
| Jan 20, 2026 | 6.01 | 6.28 | 5.99 | 6.03 | 6.03 | -0.33% | 7,218,300 |
| Jan 19, 2026 | 5.85 | 6.14 | 5.81 | 6.05 | 6.05 | 1.17% | 7,633,250 |
| Jan 16, 2026 | 5.86 | 6.09 | 5.77 | 5.98 | 5.98 | 3.10% | 9,816,750 |
| Jan 15, 2026 | 5.84 | 5.93 | 5.67 | 5.80 | 5.80 | -2.03% | 6,828,450 |
| Jan 14, 2026 | 6.02 | 6.15 | 5.84 | 5.92 | 5.92 | -1.66% | 8,392,700 |
| Jan 13, 2026 | 6.01 | 6.15 | 5.77 | 6.02 | 6.02 | 0.17% | 13,895,955 |
| Jan 12, 2026 | 5.97 | 6.01 | 5.82 | 6.01 | 6.01 | 5.07% | 6,299,405 |
| Jan 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.95% | 1,392,455 |
| Jan 8, 2026 | 5.51 | 5.64 | 5.43 | 5.45 | 5.45 | -1.98% | 5,183,050 |
| Jan 7, 2026 | 5.50 | 5.68 | 5.39 | 5.56 | 5.56 | 1.09% | 6,286,800 |
| Jan 6, 2026 | 5.39 | 5.54 | 5.30 | 5.50 | 5.50 | 3.97% | 8,452,750 |
| Jan 5, 2026 | 5.08 | 5.29 | 5.01 | 5.29 | 5.29 | 4.96% | 5,075,600 |
| Dec 31, 2025 | 4.96 | 5.04 | 4.82 | 5.04 | 5.04 | 1.61% | 5,275,550 |
| Dec 30, 2025 | 5.00 | 5.09 | 4.96 | 4.96 | 4.96 | -1.98% | 5,533,750 |
| Dec 29, 2025 | 5.12 | 5.12 | 5.00 | 5.06 | 5.06 | -1.17% | 3,807,400 |
| Dec 26, 2025 | 5.14 | 5.20 | 5.08 | 5.12 | 5.12 | -1.35% | 3,242,700 |
| Dec 25, 2025 | 5.18 | 5.27 | 5.09 | 5.19 | 5.19 | 0.97% | 4,088,000 |
| Dec 24, 2025 | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | 0.39% | 2,474,000 |
| Dec 23, 2025 | 5.20 | 5.26 | 5.06 | 5.12 | 5.12 | -1.54% | 3,573,400 |
| Dec 22, 2025 | 5.19 | 5.30 | 5.13 | 5.20 | 5.20 | -0.19% | 4,339,400 |
| Dec 19, 2025 | 5.10 | 5.22 | 5.08 | 5.21 | 5.21 | 1.17% | 5,428,650 |
| Dec 18, 2025 | 4.97 | 5.25 | 4.94 | 5.15 | 5.15 | 3.00% | 7,444,950 |
| Dec 17, 2025 | 4.95 | 5.01 | 4.82 | 5.00 | 5.00 | 1.42% | 4,965,200 |
| Dec 16, 2025 | 5.12 | 5.20 | 4.92 | 4.93 | 4.93 | -4.83% | 7,298,100 |
| Dec 15, 2025 | 4.91 | 5.30 | 4.87 | 5.18 | 5.18 | 2.37% | 8,443,350 |
| Dec 12, 2025 | 5.24 | 5.33 | 5.05 | 5.06 | 5.06 | -4.89% | 9,239,150 |
| Dec 11, 2025 | 5.55 | 5.55 | 5.29 | 5.32 | 5.32 | -4.49% | 6,265,100 |
| Dec 10, 2025 | 5.54 | 5.64 | 5.52 | 5.57 | 5.57 | -0.18% | 2,345,350 |
| Dec 9, 2025 | 5.57 | 5.75 | 5.52 | 5.58 | 5.58 | 0.54% | 5,055,450 |
| Dec 8, 2025 | 5.61 | 5.64 | 5.51 | 5.55 | 5.55 | -2.63% | 6,451,900 |
| Dec 5, 2025 | 5.93 | 5.93 | 5.65 | 5.70 | 5.70 | -4.20% | 11,579,600 |
| Dec 4, 2025 | 5.68 | 5.95 | 5.49 | 5.95 | 5.95 | 4.94% | 9,527,750 |
| Dec 3, 2025 | 5.92 | 5.92 | 5.61 | 5.67 | 5.67 | -4.06% | 11,515,550 |
| Dec 2, 2025 | 6.01 | 6.01 | 5.87 | 5.91 | 5.91 | -1.01% | 5,145,950 |
| Dec 1, 2025 | 6.03 | 6.10 | 5.95 | 5.97 | 5.97 | -1.81% | 8,287,100 |
| Nov 28, 2025 | 6.07 | 6.22 | 5.97 | 6.08 | 6.08 | -0.65% | 8,415,350 |
| Nov 27, 2025 | 5.90 | 6.25 | 5.89 | 6.12 | 6.12 | 2.17% | 11,956,220 |
| Nov 26, 2025 | 6.00 | 6.24 | 5.95 | 5.99 | 5.99 | -1.96% | 11,966,000 |
| Nov 25, 2025 | 6.07 | 6.28 | 5.88 | 6.11 | 6.11 | 2.17% | 14,952,650 |
| Nov 24, 2025 | 6.01 | 6.10 | 5.91 | 5.98 | 5.98 | -3.86% | 18,057,750 |