Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China · Delayed Price · Currency is CNY 5.17
-0.45 (-8.01%)
Nov 11, 2026, 3:04 PM CST
SHE:002620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.69 | 5.69 | 5.06 | 5.17 | 5.17 | -8.01% | 17,214,657 |
| Nov 10, 2026 | 5.70 | 5.75 | 5.61 | 5.62 | 5.62 | -1.23% | 4,511,950 |
| Nov 9, 2026 | 5.69 | 5.82 | 5.48 | 5.69 | 5.69 | 0.71% | 7,841,307 |
| Nov 6, 2026 | 5.29 | 5.74 | 5.25 | 5.65 | 5.65 | 3.67% | 9,006,100 |
| Nov 5, 2026 | 5.19 | 5.62 | 5.04 | 5.45 | 5.45 | 6.45% | 9,341,800 |
| Nov 4, 2026 | 5.26 | 5.30 | 5.04 | 5.12 | 5.12 | -2.66% | 7,019,300 |
| Nov 3, 2026 | 5.02 | 5.30 | 5.02 | 5.26 | 5.26 | 4.57% | 8,666,100 |
| Nov 2, 2026 | 4.60 | 5.07 | 4.54 | 5.03 | 5.03 | 9.11% | 11,511,575 |
| Oct 30, 2026 | 4.67 | 4.83 | 4.60 | 4.61 | 4.61 | 1.54% | 8,213,900 |
| Oct 29, 2026 | 4.53 | 4.82 | 4.47 | 4.54 | 4.54 | 0.22% | 7,608,400 |
| Oct 28, 2026 | 4.43 | 4.56 | 4.38 | 4.53 | 4.53 | 3.42% | 5,108,910 |
| Oct 27, 2026 | 4.50 | 4.64 | 4.36 | 4.38 | 4.38 | -1.13% | 5,204,100 |
| Oct 26, 2026 | 4.43 | 4.47 | 4.35 | 4.43 | 4.43 | -1.12% | 2,845,100 |
| Oct 23, 2026 | 4.39 | 4.50 | 4.20 | 4.48 | 4.48 | 1.59% | 5,682,226 |
| Oct 22, 2026 | 4.63 | 4.81 | 4.39 | 4.41 | 4.41 | -4.75% | 6,687,150 |
| Oct 21, 2026 | 4.65 | 4.72 | 4.61 | 4.63 | 4.63 | -0.22% | 2,261,800 |
| Oct 20, 2026 | 4.69 | 4.80 | 4.60 | 4.64 | 4.64 | -0.64% | 2,371,400 |
| Oct 19, 2026 | 4.82 | 4.82 | 4.62 | 4.67 | 4.67 | -3.11% | 4,174,500 |
| Oct 16, 2026 | 4.88 | 4.89 | 4.75 | 4.82 | 4.82 | 0.63% | 2,958,000 |
| Oct 15, 2026 | 4.82 | 4.93 | 4.73 | 4.79 | 4.79 | -2.44% | 4,046,900 |
| Oct 14, 2026 | 4.93 | 5.10 | 4.90 | 4.91 | 4.91 | -0.20% | 4,755,000 |
| Oct 13, 2026 | 4.84 | 5.02 | 4.71 | 4.92 | 4.92 | 1.44% | 5,082,600 |
| Oct 12, 2026 | 5.15 | 5.15 | 4.81 | 4.85 | 4.85 | -5.83% | 6,345,950 |
| Oct 9, 2026 | 5.16 | 5.19 | 4.97 | 5.15 | 5.15 | -0.39% | 5,605,900 |
| Oct 8, 2026 | 5.39 | 5.46 | 5.10 | 5.17 | 5.17 | -3.18% | 5,618,400 |
| Sep 30, 2026 | 5.38 | 5.45 | 5.29 | 5.34 | 5.34 | -0.93% | 3,740,400 |
| Sep 29, 2026 | 5.20 | 5.42 | 5.18 | 5.39 | 5.39 | 3.65% | 7,067,300 |
| Sep 28, 2026 | 5.72 | 5.72 | 5.18 | 5.20 | 5.20 | -9.09% | 9,464,500 |
| Sep 24, 2026 | 5.75 | 5.89 | 5.72 | 5.72 | 5.72 | -1.72% | 4,673,100 |
| Sep 23, 2026 | 5.69 | 5.84 | 5.65 | 5.82 | 5.82 | 1.93% | 5,925,460 |
| Sep 22, 2026 | 5.74 | 5.80 | 5.65 | 5.71 | 5.71 | -1.21% | 3,801,300 |
| Sep 21, 2026 | 5.77 | 5.94 | 5.75 | 5.78 | 5.78 | -0.17% | 5,133,000 |
| Sep 18, 2026 | 5.61 | 5.82 | 5.61 | 5.79 | 5.79 | 2.84% | 4,632,807 |
| Sep 17, 2026 | 5.65 | 5.67 | 5.57 | 5.63 | 5.63 | - | 2,105,400 |
| Sep 16, 2026 | 5.60 | 5.65 | 5.57 | 5.63 | 5.63 | - | 2,342,450 |
| Sep 15, 2026 | 5.73 | 5.78 | 5.63 | 5.63 | 5.63 | -2.26% | 4,083,800 |
| Sep 14, 2026 | 5.71 | 5.88 | 5.66 | 5.76 | 5.76 | 0.52% | 5,110,250 |
| Sep 11, 2026 | 5.75 | 5.82 | 5.65 | 5.73 | 5.73 | -1.55% | 4,548,200 |
| Sep 10, 2026 | 5.78 | 5.93 | 5.73 | 5.82 | 5.82 | 0.34% | 5,067,706 |
| Sep 9, 2026 | 5.91 | 5.96 | 5.78 | 5.80 | 5.80 | -2.68% | 5,926,800 |
| Sep 8, 2026 | 6.12 | 6.16 | 5.96 | 5.96 | 5.96 | -2.13% | 7,591,100 |
| Sep 7, 2026 | 5.90 | 6.20 | 5.90 | 6.09 | 6.09 | 3.22% | 13,596,275 |
| Sep 4, 2026 | 5.72 | 5.94 | 5.70 | 5.90 | 5.90 | 2.43% | 6,748,875 |
| Sep 3, 2026 | 5.80 | 5.88 | 5.69 | 5.76 | 5.76 | -1.71% | 6,535,700 |
| Sep 2, 2026 | 5.75 | 5.96 | 5.64 | 5.86 | 5.86 | 1.74% | 7,887,100 |
| Sep 1, 2026 | 5.56 | 5.92 | 5.51 | 5.76 | 5.76 | 3.60% | 10,000,300 |
| Aug 31, 2026 | 5.54 | 5.57 | 5.42 | 5.56 | 5.56 | -0.18% | 3,916,600 |
| Aug 28, 2026 | 5.61 | 5.71 | 5.54 | 5.57 | 5.57 | -0.18% | 4,812,000 |
| Aug 27, 2026 | 5.66 | 5.67 | 5.52 | 5.58 | 5.58 | -0.53% | 6,515,700 |
| Aug 26, 2026 | 5.69 | 5.79 | 5.52 | 5.61 | 5.61 | -2.26% | 9,563,200 |