Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China · Delayed Price · Currency is CNY 5.34
-0.05 (-0.93%)
Sep 30, 2026, 3:04 PM CST
SHE:002620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.89 | 6.05 | 5.60 | 5.74 | 5.74 | 0.53% | 16,434,353 |
| Aug 24, 2026 | 5.16 | 5.71 | 5.13 | 5.71 | 5.71 | 10.02% | 13,713,903 |
| Aug 21, 2026 | 4.88 | 5.26 | 4.77 | 5.19 | 5.19 | 5.49% | 8,321,700 |
| Aug 20, 2026 | 4.91 | 4.97 | 4.88 | 4.92 | 4.92 | 0.20% | 3,541,600 |
| Aug 19, 2026 | 5.03 | 5.04 | 4.85 | 4.91 | 4.91 | -3.16% | 4,812,500 |
| Aug 18, 2026 | 5.12 | 5.14 | 5.04 | 5.07 | 5.07 | -0.98% | 4,018,550 |
| 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 |