Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China · Delayed Price · Currency is CNY 8.88
+0.12 (1.37%)
At close: Jan 23, 2026
SHE:002790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.79 | 8.89 | 8.72 | 8.88 | 8.88 | 1.37% | 7,295,144 |
| Jan 22, 2026 | 8.64 | 8.77 | 8.60 | 8.76 | 8.76 | 1.51% | 7,351,520 |
| Jan 21, 2026 | 8.58 | 8.65 | 8.46 | 8.63 | 8.63 | 0.47% | 5,072,040 |
| Jan 20, 2026 | 8.60 | 8.68 | 8.54 | 8.59 | 8.59 | - | 6,882,104 |
| Jan 19, 2026 | 8.50 | 8.64 | 8.47 | 8.59 | 8.59 | 0.70% | 6,493,640 |
| Jan 16, 2026 | 8.66 | 8.72 | 8.53 | 8.53 | 8.53 | -1.73% | 7,363,024 |
| Jan 15, 2026 | 8.75 | 8.76 | 8.53 | 8.68 | 8.68 | -0.57% | 7,817,732 |
| Jan 14, 2026 | 8.56 | 8.75 | 8.52 | 8.73 | 8.73 | 1.87% | 11,712,600 |
| Jan 13, 2026 | 8.60 | 8.77 | 8.54 | 8.57 | 8.57 | 0.12% | 12,540,150 |
| Jan 12, 2026 | 8.52 | 8.57 | 8.46 | 8.56 | 8.56 | 0.71% | 8,709,952 |
| Jan 9, 2026 | 8.49 | 8.53 | 8.39 | 8.50 | 8.50 | -0.12% | 8,686,988 |
| Jan 8, 2026 | 8.49 | 8.69 | 8.46 | 8.51 | 8.51 | 1.31% | 9,545,580 |
| Jan 7, 2026 | 8.44 | 8.46 | 8.34 | 8.40 | 8.40 | -0.47% | 6,913,148 |
| Jan 6, 2026 | 8.42 | 8.50 | 8.33 | 8.44 | 8.44 | 0.24% | 9,766,856 |
| Jan 5, 2026 | 8.40 | 8.53 | 8.38 | 8.42 | 8.42 | 0.36% | 6,827,400 |
| Dec 31, 2025 | 8.49 | 8.51 | 8.36 | 8.39 | 8.39 | -0.71% | 5,253,688 |
| Dec 30, 2025 | 8.60 | 8.60 | 8.43 | 8.45 | 8.45 | -2.31% | 6,877,492 |
| Dec 29, 2025 | 8.91 | 8.91 | 8.60 | 8.65 | 8.65 | -2.15% | 7,688,492 |
| Dec 26, 2025 | 8.92 | 9.01 | 8.76 | 8.84 | 8.84 | -1.34% | 7,585,640 |
| Dec 25, 2025 | 9.02 | 9.25 | 8.93 | 8.96 | 8.96 | -0.99% | 8,179,380 |
| Dec 24, 2025 | 8.76 | 9.18 | 8.71 | 9.05 | 9.05 | 2.49% | 12,138,640 |
| Dec 23, 2025 | 8.63 | 8.99 | 8.63 | 8.83 | 8.83 | 2.20% | 11,683,510 |
| Dec 22, 2025 | 8.88 | 8.90 | 8.63 | 8.64 | 8.64 | -3.03% | 9,565,024 |
| Dec 19, 2025 | 8.47 | 9.10 | 8.41 | 8.91 | 8.91 | 4.82% | 14,426,300 |
| Dec 18, 2025 | 8.22 | 8.67 | 8.22 | 8.50 | 8.50 | 1.80% | 12,233,364 |
| Dec 17, 2025 | 8.53 | 8.53 | 8.14 | 8.35 | 8.35 | -2.11% | 11,604,551 |
| Dec 16, 2025 | 8.88 | 8.97 | 8.49 | 8.53 | 8.53 | -4.37% | 11,150,800 |
| Dec 15, 2025 | 8.87 | 9.06 | 8.63 | 8.92 | 8.92 | -0.45% | 11,677,190 |
| Dec 12, 2025 | 9.45 | 9.50 | 8.94 | 8.96 | 8.96 | -5.19% | 20,309,614 |
| Dec 11, 2025 | 9.85 | 9.95 | 9.41 | 9.45 | 9.45 | -3.28% | 24,466,300 |
| Dec 10, 2025 | 9.64 | 10.07 | 9.46 | 9.77 | 9.77 | 1.45% | 30,091,230 |
| Dec 9, 2025 | 9.78 | 9.96 | 9.62 | 9.63 | 9.63 | -1.73% | 34,427,450 |
| Dec 8, 2025 | 9.44 | 10.10 | 9.42 | 9.80 | 9.80 | 6.18% | 48,145,310 |
| Dec 5, 2025 | 8.85 | 9.24 | 8.73 | 9.23 | 9.23 | 3.71% | 17,493,430 |
| Dec 4, 2025 | 8.95 | 9.04 | 8.84 | 8.90 | 8.90 | - | 7,941,500 |
| Dec 3, 2025 | 9.06 | 9.10 | 8.87 | 8.90 | 8.90 | -1.87% | 9,371,480 |
| Dec 2, 2025 | 8.95 | 9.14 | 8.85 | 9.07 | 9.07 | 1.45% | 11,766,320 |
| Dec 1, 2025 | 8.92 | 8.98 | 8.88 | 8.94 | 8.94 | 0.11% | 5,719,080 |
| Nov 28, 2025 | 8.74 | 8.93 | 8.69 | 8.93 | 8.93 | 1.71% | 7,458,173 |
| Nov 27, 2025 | 8.71 | 8.88 | 8.71 | 8.78 | 8.78 | 0.69% | 7,181,860 |
| Nov 26, 2025 | 8.77 | 8.85 | 8.70 | 8.72 | 8.72 | -1.02% | 6,663,400 |
| Nov 25, 2025 | 8.67 | 8.86 | 8.63 | 8.81 | 8.81 | 1.61% | 7,852,404 |
| Nov 24, 2025 | 8.62 | 8.73 | 8.53 | 8.67 | 8.67 | 2.24% | 8,811,708 |
| Nov 21, 2025 | 8.77 | 8.87 | 8.44 | 8.48 | 8.48 | -4.07% | 14,435,470 |
| Nov 20, 2025 | 8.92 | 8.98 | 8.74 | 8.84 | 8.84 | -0.67% | 12,090,540 |
| Nov 19, 2025 | 9.00 | 9.15 | 8.86 | 8.90 | 8.90 | -1.87% | 11,191,330 |
| Nov 18, 2025 | 9.33 | 9.33 | 9.03 | 9.07 | 9.07 | -2.99% | 15,662,440 |
| Nov 17, 2025 | 9.13 | 9.36 | 9.08 | 9.35 | 9.35 | 2.30% | 21,755,690 |
| Nov 14, 2025 | 9.00 | 9.18 | 8.97 | 9.14 | 9.14 | 1.11% | 15,692,600 |
| Nov 13, 2025 | 8.95 | 9.05 | 8.88 | 9.04 | 9.04 | 1.01% | 10,134,620 |