Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China · Delayed Price · Currency is CNY 8.15
+0.19 (2.39%)
At close: Mar 6, 2026
SHE:002790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.96 | 8.15 | 7.91 | 8.15 | 8.15 | 2.39% | 3,512,772 |
| Mar 5, 2026 | 8.05 | 8.10 | 7.90 | 7.96 | 7.96 | 0.63% | 3,414,012 |
| Mar 4, 2026 | 7.91 | 8.03 | 7.81 | 7.91 | 7.91 | -0.88% | 4,700,012 |
| Mar 3, 2026 | 8.18 | 8.26 | 7.91 | 7.98 | 7.98 | -2.21% | 7,073,296 |
| Mar 2, 2026 | 8.39 | 8.46 | 8.10 | 8.16 | 8.16 | -3.66% | 7,408,444 |
| Feb 27, 2026 | 8.44 | 8.47 | 8.37 | 8.47 | 8.47 | 0.36% | 4,509,480 |
| Feb 26, 2026 | 8.67 | 8.67 | 8.40 | 8.44 | 8.44 | -1.97% | 7,888,784 |
| Feb 25, 2026 | 8.61 | 8.76 | 8.59 | 8.61 | 8.61 | -0.12% | 8,144,891 |
| Feb 24, 2026 | 8.59 | 8.63 | 8.48 | 8.62 | 8.62 | 1.06% | 3,586,548 |
| Feb 13, 2026 | 8.58 | 8.68 | 8.53 | 8.53 | 8.53 | -0.93% | 4,719,052 |
| Feb 12, 2026 | 8.73 | 8.74 | 8.58 | 8.61 | 8.61 | -1.15% | 5,212,312 |
| Feb 11, 2026 | 8.74 | 8.82 | 8.70 | 8.71 | 8.71 | -0.57% | 4,055,072 |
| Feb 10, 2026 | 8.74 | 8.84 | 8.68 | 8.76 | 8.76 | 0.23% | 5,229,492 |
| Feb 9, 2026 | 8.71 | 8.76 | 8.65 | 8.74 | 8.74 | 0.81% | 4,571,064 |
| Feb 6, 2026 | 8.63 | 8.77 | 8.53 | 8.67 | 8.67 | 0.46% | 5,842,320 |
| Feb 5, 2026 | 8.62 | 8.73 | 8.58 | 8.63 | 8.63 | - | 5,790,904 |
| Feb 4, 2026 | 8.49 | 8.65 | 8.43 | 8.63 | 8.63 | 1.65% | 5,497,452 |
| Feb 3, 2026 | 8.45 | 8.51 | 8.37 | 8.49 | 8.49 | 0.95% | 3,593,408 |
| Feb 2, 2026 | 8.48 | 8.56 | 8.37 | 8.41 | 8.41 | -0.83% | 5,866,828 |
| Jan 30, 2026 | 8.32 | 8.48 | 8.28 | 8.48 | 8.48 | 1.44% | 5,433,172 |
| Jan 29, 2026 | 8.32 | 8.50 | 8.21 | 8.36 | 8.36 | 0.48% | 7,371,715 |
| Jan 28, 2026 | 8.40 | 8.50 | 8.29 | 8.32 | 8.32 | -2.00% | 6,402,092 |
| Jan 27, 2026 | 8.65 | 8.66 | 8.28 | 8.49 | 8.49 | -2.08% | 7,835,924 |
| Jan 26, 2026 | 8.88 | 8.88 | 8.59 | 8.67 | 8.67 | -2.36% | 8,421,500 |
| 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 |