Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China · Delayed Price · Currency is CNY 4.210
-0.120 (-2.77%)
Jul 24, 2026, 3:04 PM CST
SHE:002620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.26 | 4.33 | 4.17 | 4.21 | 4.21 | -2.77% | 6,491,500 |
| Jul 23, 2026 | 4.10 | 4.37 | 4.10 | 4.33 | 4.33 | 4.59% | 9,703,850 |
| Jul 22, 2026 | 4.12 | 4.25 | 4.06 | 4.14 | 4.14 | 0.73% | 8,515,150 |
| Jul 21, 2026 | 4.30 | 4.31 | 3.89 | 4.11 | 4.11 | -4.86% | 15,148,600 |
| Jul 20, 2026 | 4.80 | 4.84 | 4.32 | 4.32 | 4.32 | -10.00% | 13,665,329 |
| Jul 17, 2026 | 5.04 | 5.06 | 4.69 | 4.80 | 4.80 | -4.95% | 9,675,100 |
| Jul 16, 2026 | 5.12 | 5.31 | 4.99 | 5.05 | 5.05 | -2.51% | 8,847,900 |
| Jul 15, 2026 | 5.02 | 5.25 | 4.92 | 5.18 | 5.18 | 2.78% | 8,382,600 |
| Jul 14, 2026 | 5.03 | 5.10 | 4.95 | 5.04 | 5.04 | 0.80% | 6,579,025 |
| Jul 13, 2026 | 5.26 | 5.26 | 4.96 | 5.00 | 5.00 | -4.94% | 8,944,700 |
| Jul 10, 2026 | 5.24 | 5.38 | 5.15 | 5.26 | 5.26 | -0.19% | 7,908,675 |
| Jul 9, 2026 | 5.31 | 5.53 | 5.26 | 5.27 | 5.27 | -0.94% | 12,332,800 |
| Jul 8, 2026 | 5.23 | 5.44 | 5.08 | 5.32 | 5.32 | 2.90% | 10,825,300 |
| Jul 7, 2026 | 5.57 | 5.66 | 5.10 | 5.17 | 5.17 | -7.68% | 14,329,550 |
| Jul 6, 2026 | 5.83 | 6.10 | 5.60 | 5.60 | 5.60 | -1.41% | 17,040,600 |
| Jul 3, 2026 | 5.66 | 5.91 | 5.37 | 5.68 | 5.68 | 0.89% | 24,222,350 |
| Jul 2, 2026 | 5.55 | 5.63 | 5.43 | 5.63 | 5.63 | 5.04% | 7,562,350 |
| Jul 1, 2026 | 5.11 | 5.36 | 5.11 | 5.36 | 5.36 | 5.10% | 10,828,400 |
| Jun 30, 2026 | 4.89 | 5.15 | 4.83 | 5.10 | 5.10 | 4.08% | 17,360,220 |
| Jun 29, 2026 | 4.88 | 5.08 | 4.69 | 4.90 | 4.90 | 0.41% | 14,761,500 |
| Jun 26, 2026 | 4.85 | 5.04 | 4.79 | 4.88 | 4.88 | 0.62% | 14,447,550 |
| Jun 25, 2026 | 5.05 | 5.09 | 4.85 | 4.85 | 4.85 | -5.09% | 15,070,900 |
| Jun 24, 2026 | 5.35 | 5.38 | 5.11 | 5.11 | 5.11 | -5.02% | 12,829,000 |
| Jun 23, 2026 | 5.18 | 5.54 | 5.18 | 5.38 | 5.38 | 1.13% | 16,569,757 |
| Jun 22, 2026 | 5.42 | 5.49 | 5.31 | 5.32 | 5.32 | -4.83% | 14,197,654 |
| Jun 18, 2026 | 5.98 | 5.98 | 5.59 | 5.59 | 5.59 | -4.93% | 17,818,925 |
| Jun 17, 2026 | 6.10 | 6.25 | 5.85 | 5.88 | 5.88 | -3.45% | 15,843,700 |
| Jun 16, 2026 | 5.82 | 6.18 | 5.77 | 6.09 | 6.09 | 2.70% | 17,345,500 |
| Jun 15, 2026 | 5.89 | 6.09 | 5.82 | 5.93 | 5.93 | 2.24% | 20,454,270 |
| Jun 12, 2026 | 5.89 | 5.98 | 5.75 | 5.80 | 5.80 | 0.52% | 14,720,700 |
| Jun 11, 2026 | 5.81 | 6.00 | 5.63 | 5.77 | 5.77 | - | 16,055,500 |
| Jun 10, 2026 | 6.07 | 6.12 | 5.77 | 5.77 | 5.77 | -4.94% | 17,483,977 |
| Jun 9, 2026 | 6.32 | 6.47 | 6.02 | 6.07 | 6.07 | -3.34% | 18,246,552 |
| Jun 8, 2026 | 6.14 | 6.54 | 6.14 | 6.28 | 6.28 | -2.79% | 19,040,225 |
| Jun 5, 2026 | 6.49 | 6.63 | 6.42 | 6.46 | 6.46 | 2.38% | 24,569,425 |
| Jun 4, 2026 | 6.58 | 6.73 | 6.30 | 6.31 | 6.31 | -4.68% | 20,937,299 |
| Jun 3, 2026 | 6.85 | 6.94 | 6.62 | 6.62 | 6.62 | -5.02% | 27,233,526 |
| Jun 2, 2026 | 7.71 | 7.71 | 6.97 | 6.97 | 6.97 | -5.04% | 30,339,000 |
| Jun 1, 2026 | 7.34 | 7.34 | 7.33 | 7.34 | 7.34 | 5.01% | 4,558,300 |
| May 29, 2026 | 7.00 | 7.24 | 6.83 | 6.99 | 6.99 | -0.43% | 23,632,769 |
| May 28, 2026 | 7.21 | 7.27 | 7.02 | 7.02 | 7.02 | -5.01% | 28,206,877 |
| May 27, 2026 | 7.25 | 7.64 | 7.11 | 7.39 | 7.39 | -0.81% | 22,399,384 |
| May 26, 2026 | 7.79 | 7.79 | 7.45 | 7.45 | 7.45 | -4.97% | 20,649,577 |
| May 25, 2026 | 7.88 | 8.01 | 7.61 | 7.84 | 7.84 | -2.12% | 38,712,852 |
| May 22, 2026 | 8.01 | 8.08 | 8.01 | 8.01 | 8.01 | -4.98% | 20,148,300 |
| May 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -4.96% | 1,480,200 |
| May 20, 2026 | 8.88 | 9.08 | 8.87 | 8.87 | 8.87 | -5.03% | 30,324,600 |
| May 19, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -4.98% | 1,603,700 |
| May 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -5.02% | 1,047,000 |
| May 15, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.96% | 13,214,700 |