Skip to main content
logo
Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China flag China · Delayed Price · Currency is CNY
7.82
+0.07 (0.90%)
Mar 27, 2026, 3:04 PM CST

SHE:002790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20267.837.927.707.757.75-0.64%2,321,300
Mar 25, 20267.767.827.687.807.801.17%3,163,828
Mar 24, 20267.507.727.377.717.715.47%5,549,040
Mar 23, 20267.647.667.287.317.31-5.80%5,696,139
Mar 20, 20268.068.087.737.767.76-2.63%4,114,200
Mar 19, 20268.118.207.947.977.97-2.69%3,209,780
Mar 18, 20268.098.208.028.198.191.11%2,738,456
Mar 17, 20268.208.268.098.108.10-1.10%3,508,756
Mar 16, 20268.118.198.098.198.191.24%2,878,580
Mar 13, 20268.088.208.038.098.090.37%3,052,400
Mar 12, 20268.138.158.048.068.06-0.62%2,512,680
Mar 11, 20268.208.228.078.118.11-0.98%2,559,100
Mar 10, 20268.098.198.058.198.192.37%3,208,264
Mar 9, 20268.108.137.958.008.00-1.84%3,701,164
Mar 6, 20267.968.157.918.158.152.39%3,512,772
Mar 5, 20268.058.107.907.967.960.63%3,414,012
Mar 4, 20267.918.037.817.917.91-0.88%4,700,012
Mar 3, 20268.188.267.917.987.98-2.21%7,073,296
Mar 2, 20268.398.468.108.168.16-3.66%7,408,444
Feb 27, 20268.448.478.378.478.470.36%4,509,480
Feb 26, 20268.678.678.408.448.44-1.97%7,888,784
Feb 25, 20268.618.768.598.618.61-0.12%8,144,891
Feb 24, 20268.598.638.488.628.621.06%3,586,548
Feb 13, 20268.588.688.538.538.53-0.93%4,719,052
Feb 12, 20268.738.748.588.618.61-1.15%5,212,312
Feb 11, 20268.748.828.708.718.71-0.57%4,055,072
Feb 10, 20268.748.848.688.768.760.23%5,229,492
Feb 9, 20268.718.768.658.748.740.81%4,571,064
Feb 6, 20268.638.778.538.678.670.46%5,842,320
Feb 5, 20268.628.738.588.638.63-5,790,904
Feb 4, 20268.498.658.438.638.631.65%5,497,452
Feb 3, 20268.458.518.378.498.490.95%3,593,408
Feb 2, 20268.488.568.378.418.41-0.83%5,866,828
Jan 30, 20268.328.488.288.488.481.44%5,433,172
Jan 29, 20268.328.508.218.368.360.48%7,371,715
Jan 28, 20268.408.508.298.328.32-2.00%6,402,092
Jan 27, 20268.658.668.288.498.49-2.08%7,835,924
Jan 26, 20268.888.888.598.678.67-2.36%8,421,500
Jan 23, 20268.798.898.728.888.881.37%7,295,144
Jan 22, 20268.648.778.608.768.761.51%7,351,520
Jan 21, 20268.588.658.468.638.630.47%5,072,040
Jan 20, 20268.608.688.548.598.59-6,882,104
Jan 19, 20268.508.648.478.598.590.70%6,493,640
Jan 16, 20268.668.728.538.538.53-1.73%7,363,024
Jan 15, 20268.758.768.538.688.68-0.57%7,817,732
Jan 14, 20268.568.758.528.738.731.87%11,712,600
Jan 13, 20268.608.778.548.578.570.12%12,540,150
Jan 12, 20268.528.578.468.568.560.71%8,709,952
Jan 9, 20268.498.538.398.508.50-0.12%8,686,988
Jan 8, 20268.498.698.468.518.511.31%9,545,580