Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China · Delayed Price · Currency is CNY 5.12
-0.08 (-1.54%)
Aug 17, 2026, 3:04 PM CST
SHE:002620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.22 | 5.22 | 5.09 | 5.12 | 5.12 | -1.54% | 4,356,200 |
| Aug 14, 2026 | 5.08 | 5.25 | 5.04 | 5.20 | 5.20 | 0.97% | 6,092,800 |
| Aug 13, 2026 | 5.21 | 5.35 | 5.15 | 5.15 | 5.15 | -1.15% | 5,762,200 |
| Aug 12, 2026 | 5.09 | 5.22 | 5.09 | 5.21 | 5.21 | 1.96% | 4,322,000 |
| Aug 11, 2026 | 5.16 | 5.21 | 5.02 | 5.11 | 5.11 | 0.79% | 5,272,550 |
| Aug 10, 2026 | 5.10 | 5.13 | 4.97 | 5.07 | 5.07 | -1.74% | 5,195,850 |
| Aug 7, 2026 | 5.22 | 5.22 | 5.04 | 5.16 | 5.16 | -0.19% | 4,890,700 |
| Aug 6, 2026 | 5.27 | 5.30 | 5.12 | 5.17 | 5.17 | -1.71% | 6,269,900 |
| Aug 5, 2026 | 5.19 | 5.39 | 5.07 | 5.26 | 5.26 | 2.33% | 11,015,987 |
| Aug 4, 2026 | 5.00 | 5.36 | 5.00 | 5.14 | 5.14 | 4.26% | 12,745,987 |
| Aug 3, 2026 | 4.50 | 4.93 | 4.47 | 4.93 | 4.93 | 10.04% | 7,310,750 |
| Jul 31, 2026 | 4.34 | 4.50 | 4.34 | 4.48 | 4.48 | 4.19% | 7,145,450 |
| Jul 30, 2026 | 4.45 | 4.50 | 4.26 | 4.30 | 4.30 | -3.15% | 7,716,800 |
| Jul 29, 2026 | 4.38 | 4.53 | 4.38 | 4.44 | 4.44 | 0.91% | 5,181,000 |
| Jul 28, 2026 | 4.36 | 4.54 | 4.31 | 4.40 | 4.40 | - | 6,973,650 |
| Jul 27, 2026 | 4.24 | 4.41 | 4.17 | 4.40 | 4.40 | 4.51% | 6,371,700 |
| 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 |