Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China · Delayed Price · Currency is CNY 8.01
-0.42 (-4.98%)
May 22, 2026, 3:04 PM CST
SHE:002620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 10.53 | 10.89 | 10.53 | 10.89 | 10.89 | 5.01% | 2,912,256 |
| May 13, 2026 | 9.84 | 10.37 | 9.81 | 10.37 | 10.37 | 4.96% | 11,299,125 |
| May 12, 2026 | 9.96 | 10.09 | 9.71 | 9.88 | 9.88 | 0.61% | 11,883,140 |
| May 11, 2026 | 9.70 | 10.09 | 9.70 | 9.82 | 9.82 | -2.77% | 12,228,299 |
| May 8, 2026 | 9.91 | 10.44 | 9.52 | 10.10 | 10.10 | 1.51% | 18,651,120 |
| May 7, 2026 | 9.48 | 9.95 | 9.22 | 9.95 | 9.95 | 4.96% | 18,106,818 |
| May 6, 2026 | 10.15 | 10.22 | 9.48 | 9.48 | 9.48 | -5.01% | 17,824,956 |
| Apr 30, 2026 | 9.98 | 10.40 | 9.98 | 9.98 | 9.98 | -4.95% | 24,097,800 |
| Apr 28, 2026 | 9.90 | 10.90 | 9.90 | 10.50 | 10.50 | 0.77% | 29,464,448 |
| Apr 27, 2026 | 10.54 | 10.73 | 10.42 | 10.42 | 10.42 | -5.01% | 18,458,150 |
| Apr 24, 2026 | 10.43 | 10.97 | 10.33 | 10.97 | 10.97 | 4.98% | 15,895,151 |
| Apr 23, 2026 | 10.62 | 10.80 | 9.98 | 10.45 | 10.45 | 1.36% | 29,558,879 |
| Apr 22, 2026 | 10.02 | 10.31 | 9.96 | 10.31 | 10.31 | 4.99% | 10,568,776 |
| Apr 21, 2026 | 9.60 | 9.82 | 9.50 | 9.82 | 9.82 | 5.03% | 18,769,070 |
| Apr 20, 2026 | 8.85 | 9.35 | 8.72 | 9.35 | 9.35 | 5.06% | 14,987,900 |
| Apr 17, 2026 | 9.20 | 9.26 | 8.90 | 8.90 | 8.90 | -4.81% | 21,051,199 |
| Apr 16, 2026 | 9.37 | 9.57 | 9.28 | 9.35 | 9.35 | -1.79% | 13,900,450 |
| Apr 15, 2026 | 9.25 | 9.58 | 9.03 | 9.52 | 9.52 | 2.15% | 20,265,675 |
| Apr 14, 2026 | 9.26 | 9.58 | 8.91 | 9.32 | 9.32 | -0.43% | 33,129,670 |
| Apr 13, 2026 | 9.50 | 9.79 | 9.30 | 9.36 | 9.36 | -4.20% | 31,916,600 |
| Apr 10, 2026 | 9.99 | 10.02 | 9.53 | 9.77 | 9.77 | -1.51% | 39,059,500 |
| Apr 9, 2026 | 9.45 | 9.92 | 9.36 | 9.92 | 9.92 | 4.97% | 32,734,070 |
| Apr 8, 2026 | 9.36 | 9.52 | 9.16 | 9.45 | 9.45 | 1.07% | 33,385,150 |
| Apr 7, 2026 | 9.07 | 9.36 | 8.94 | 9.35 | 9.35 | 4.70% | 38,834,400 |
| Apr 3, 2026 | 9.41 | 9.87 | 8.93 | 8.93 | 8.93 | -5.00% | 40,104,800 |
| Apr 2, 2026 | 8.95 | 9.47 | 8.75 | 9.40 | 9.40 | 2.06% | 43,864,810 |
| Apr 1, 2026 | 9.31 | 9.77 | 8.87 | 9.21 | 9.21 | -0.97% | 61,074,230 |
| Mar 31, 2026 | 9.20 | 9.58 | 8.66 | 9.30 | 9.30 | 1.97% | 79,095,490 |
| Mar 30, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 4.95% | 4,451,375 |
| Mar 27, 2026 | 8.69 | 8.69 | 8.49 | 8.69 | 8.69 | 4.95% | 29,720,180 |
| Mar 26, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 1,755,225 |
| Mar 25, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 5.06% | 3,803,100 |
| Mar 24, 2026 | 7.18 | 7.51 | 7.15 | 7.51 | 7.51 | 5.03% | 10,244,060 |
| Mar 23, 2026 | 7.15 | 7.15 | 7.02 | 7.15 | 7.15 | 4.99% | 29,149,240 |
| Mar 20, 2026 | 6.90 | 6.99 | 6.71 | 6.81 | 6.81 | -1.59% | 12,203,700 |
| Mar 19, 2026 | 6.92 | 7.03 | 6.84 | 6.92 | 6.92 | -1.56% | 12,204,625 |
| Mar 18, 2026 | 6.93 | 7.08 | 6.82 | 7.03 | 7.03 | 0.57% | 9,766,500 |
| Mar 17, 2026 | 7.24 | 7.25 | 6.95 | 6.99 | 6.99 | -3.05% | 11,686,990 |
| Mar 16, 2026 | 7.13 | 7.31 | 7.03 | 7.21 | 7.21 | 1.26% | 17,736,720 |
| Mar 13, 2026 | 6.80 | 7.12 | 6.80 | 7.12 | 7.12 | 5.01% | 20,547,770 |
| Mar 12, 2026 | 6.90 | 6.99 | 6.72 | 6.78 | 6.78 | -1.74% | 9,426,750 |
| Mar 11, 2026 | 6.68 | 6.96 | 6.68 | 6.90 | 6.90 | 2.53% | 12,892,370 |
| Mar 10, 2026 | 6.52 | 6.73 | 6.46 | 6.73 | 6.73 | 4.99% | 12,826,980 |
| Mar 9, 2026 | 6.49 | 6.52 | 6.35 | 6.41 | 6.41 | -3.90% | 7,611,600 |