Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China · Delayed Price · Currency is CNY 6.32
-0.21 (-3.22%)
May 29, 2026, 3:04 PM CST
SHE:002790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.40 | 6.56 | 6.37 | 6.53 | 6.53 | 1.56% | 4,037,100 |
| May 27, 2026 | 6.61 | 6.65 | 6.40 | 6.43 | 6.43 | -2.87% | 4,596,900 |
| May 26, 2026 | 6.75 | 6.81 | 6.57 | 6.62 | 6.62 | -2.65% | 3,786,108 |
| May 25, 2026 | 6.88 | 7.00 | 6.74 | 6.80 | 6.80 | -1.16% | 3,881,128 |
| May 22, 2026 | 6.80 | 6.89 | 6.66 | 6.88 | 6.88 | 1.47% | 4,765,200 |
| May 21, 2026 | 7.00 | 7.11 | 6.76 | 6.78 | 6.78 | -3.00% | 4,457,232 |
| May 20, 2026 | 7.16 | 7.16 | 6.98 | 6.99 | 6.99 | -2.24% | 3,792,396 |
| May 19, 2026 | 7.12 | 7.25 | 7.07 | 7.15 | 7.15 | 0.28% | 3,418,656 |
| May 18, 2026 | 7.18 | 7.18 | 6.95 | 7.13 | 7.13 | -0.83% | 5,256,280 |
| May 15, 2026 | 7.19 | 7.26 | 7.13 | 7.19 | 7.19 | - | 3,746,337 |
| May 14, 2026 | 7.27 | 7.27 | 7.12 | 7.19 | 7.19 | -0.42% | 3,513,893 |
| May 13, 2026 | 7.30 | 7.33 | 7.15 | 7.22 | 7.22 | -1.10% | 4,531,972 |
| May 12, 2026 | 7.48 | 7.49 | 7.27 | 7.30 | 7.30 | -2.67% | 4,818,500 |
| May 11, 2026 | 7.47 | 7.51 | 7.33 | 7.50 | 7.50 | 0.40% | 4,696,828 |
| May 8, 2026 | 7.31 | 7.47 | 7.30 | 7.47 | 7.47 | 2.05% | 4,250,512 |
| May 7, 2026 | 7.48 | 7.55 | 7.27 | 7.32 | 7.32 | -1.88% | 7,341,737 |
| May 6, 2026 | 7.59 | 7.66 | 7.44 | 7.46 | 7.46 | -1.45% | 5,633,800 |
| Apr 30, 2026 | 7.37 | 7.62 | 7.37 | 7.57 | 7.57 | 2.57% | 6,140,424 |
| Apr 29, 2026 | 7.51 | 7.59 | 7.36 | 7.38 | 7.38 | -2.51% | 8,328,200 |
| Apr 28, 2026 | 7.69 | 7.78 | 7.45 | 7.57 | 7.57 | -2.70% | 9,328,594 |
| Apr 27, 2026 | 7.64 | 7.90 | 7.59 | 7.78 | 7.78 | 1.70% | 6,964,976 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.52 | 7.65 | 7.65 | -1.80% | 4,859,200 |
| Apr 23, 2026 | 7.71 | 7.99 | 7.60 | 7.79 | 7.79 | 1.04% | 8,661,851 |
| Apr 22, 2026 | 7.67 | 7.74 | 7.62 | 7.71 | 7.71 | -0.26% | 3,183,160 |
| Apr 21, 2026 | 7.74 | 7.91 | 7.65 | 7.73 | 7.73 | -0.39% | 4,834,400 |
| Apr 20, 2026 | 7.69 | 7.81 | 7.58 | 7.76 | 7.76 | 0.91% | 3,667,636 |
| Apr 17, 2026 | 7.76 | 7.82 | 7.58 | 7.69 | 7.69 | -1.03% | 4,325,041 |
| Apr 16, 2026 | 7.71 | 7.77 | 7.62 | 7.77 | 7.77 | 1.44% | 2,902,774 |
| Apr 15, 2026 | 7.76 | 7.76 | 7.65 | 7.66 | 7.66 | -0.52% | 2,189,700 |
| Apr 14, 2026 | 7.76 | 7.80 | 7.60 | 7.70 | 7.70 | -0.39% | 3,299,336 |
| Apr 13, 2026 | 7.74 | 7.79 | 7.67 | 7.73 | 7.73 | -0.51% | 2,783,696 |
| Apr 10, 2026 | 7.79 | 7.85 | 7.73 | 7.77 | 7.77 | 0.52% | 4,119,404 |
| Apr 9, 2026 | 7.89 | 7.94 | 7.66 | 7.73 | 7.73 | -2.28% | 5,390,864 |
| Apr 8, 2026 | 7.80 | 8.00 | 7.78 | 7.91 | 7.91 | 2.20% | 6,700,000 |
| Apr 7, 2026 | 7.93 | 8.03 | 7.69 | 7.74 | 7.74 | -2.27% | 7,532,476 |
| Apr 3, 2026 | 8.02 | 8.05 | 7.63 | 7.92 | 7.92 | -1.37% | 13,953,190 |
| Apr 2, 2026 | 7.88 | 8.16 | 7.74 | 8.03 | 8.03 | 1.90% | 9,874,984 |
| Apr 1, 2026 | 7.87 | 8.11 | 7.68 | 7.88 | 7.88 | 1.55% | 7,740,100 |
| Mar 31, 2026 | 7.90 | 7.99 | 7.73 | 7.76 | 7.76 | -1.65% | 4,245,900 |
| Mar 30, 2026 | 7.76 | 7.91 | 7.72 | 7.89 | 7.89 | 0.90% | 3,248,236 |
| Mar 27, 2026 | 7.69 | 7.84 | 7.60 | 7.82 | 7.82 | 0.90% | 2,601,900 |
| Mar 26, 2026 | 7.83 | 7.92 | 7.70 | 7.75 | 7.75 | -0.64% | 2,321,300 |
| Mar 25, 2026 | 7.76 | 7.82 | 7.68 | 7.80 | 7.80 | 1.17% | 3,163,828 |
| Mar 24, 2026 | 7.50 | 7.72 | 7.37 | 7.71 | 7.71 | 5.47% | 5,549,040 |
| Mar 23, 2026 | 7.64 | 7.66 | 7.28 | 7.31 | 7.31 | -5.80% | 5,696,139 |
| Mar 20, 2026 | 8.06 | 8.08 | 7.73 | 7.76 | 7.76 | -2.63% | 4,114,200 |
| Mar 19, 2026 | 8.11 | 8.20 | 7.94 | 7.97 | 7.97 | -2.69% | 3,209,780 |
| Mar 18, 2026 | 8.09 | 8.20 | 8.02 | 8.19 | 8.19 | 1.11% | 2,738,456 |
| Mar 17, 2026 | 8.20 | 8.26 | 8.09 | 8.10 | 8.10 | -1.10% | 3,508,756 |
| Mar 16, 2026 | 8.11 | 8.19 | 8.09 | 8.19 | 8.19 | 1.24% | 2,878,580 |