Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China · Delayed Price · Currency is CNY 7.06
-0.48 (-6.37%)
Sep 16, 2026, 3:04 PM CST
SHE:002790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.79 | 7.80 | 6.79 | 7.06 | 7.06 | -6.37% | 68,042,426 |
| Sep 15, 2026 | 8.12 | 8.19 | 7.54 | 7.54 | 7.54 | -10.02% | 47,106,220 |
| Sep 14, 2026 | 10.24 | 10.24 | 8.38 | 8.38 | 8.38 | -9.99% | 79,917,152 |
| Sep 11, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 10.05% | 10,650,780 |
| Sep 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 10.01% | 7,787,496 |
| Sep 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 10.01% | 22,225,058 |
| Sep 8, 2026 | 6.36 | 6.99 | 6.32 | 6.99 | 6.99 | 10.08% | 12,123,460 |
| Sep 7, 2026 | 6.45 | 6.48 | 6.34 | 6.35 | 6.35 | -1.55% | 3,826,204 |
| Sep 4, 2026 | 6.45 | 6.58 | 6.40 | 6.45 | 6.45 | - | 5,986,420 |
| Sep 3, 2026 | 6.64 | 6.80 | 6.41 | 6.45 | 6.45 | -2.42% | 10,686,840 |
| Sep 2, 2026 | 6.38 | 6.62 | 6.33 | 6.61 | 6.61 | 2.96% | 9,796,800 |
| Sep 1, 2026 | 6.36 | 6.49 | 6.28 | 6.42 | 6.42 | 0.94% | 7,641,008 |
| Aug 31, 2026 | 6.16 | 6.38 | 6.13 | 6.36 | 6.36 | 3.08% | 7,586,336 |
| Aug 28, 2026 | 6.02 | 6.20 | 5.97 | 6.17 | 6.17 | 3.01% | 4,824,900 |
| Aug 27, 2026 | 6.06 | 6.08 | 5.96 | 5.99 | 5.99 | -0.99% | 3,492,500 |
| Aug 26, 2026 | 5.99 | 6.08 | 5.96 | 6.05 | 6.05 | 0.50% | 3,664,828 |
| Aug 25, 2026 | 5.86 | 6.02 | 5.84 | 6.02 | 6.02 | 2.38% | 4,535,160 |
| Aug 24, 2026 | 5.88 | 5.95 | 5.82 | 5.88 | 5.88 | -0.17% | 3,507,600 |
| Aug 21, 2026 | 5.90 | 5.94 | 5.78 | 5.89 | 5.89 | -1.01% | 4,424,386 |
| Aug 20, 2026 | 5.85 | 5.97 | 5.83 | 5.95 | 5.95 | 2.06% | 4,941,500 |
| Aug 19, 2026 | 5.94 | 5.95 | 5.82 | 5.83 | 5.83 | -1.69% | 5,927,812 |
| Aug 18, 2026 | 5.91 | 5.96 | 5.85 | 5.93 | 5.93 | - | 3,513,400 |
| Aug 17, 2026 | 5.87 | 5.95 | 5.80 | 5.93 | 5.93 | 2.24% | 4,847,500 |
| Aug 14, 2026 | 5.85 | 5.88 | 5.73 | 5.80 | 5.80 | -0.51% | 3,697,080 |
| Aug 13, 2026 | 5.93 | 5.94 | 5.79 | 5.83 | 5.83 | -1.52% | 4,256,068 |
| Aug 12, 2026 | 5.80 | 5.93 | 5.80 | 5.92 | 5.92 | 1.54% | 3,027,648 |
| Aug 11, 2026 | 5.90 | 5.93 | 5.79 | 5.83 | 5.83 | -1.19% | 4,032,600 |
| Aug 10, 2026 | 5.69 | 5.91 | 5.66 | 5.90 | 5.90 | 3.69% | 6,031,760 |
| Aug 7, 2026 | 5.77 | 5.77 | 5.59 | 5.69 | 5.69 | -1.56% | 3,719,400 |
| Aug 6, 2026 | 5.70 | 5.78 | 5.61 | 5.78 | 5.78 | 1.40% | 3,442,588 |
| Aug 5, 2026 | 5.77 | 5.81 | 5.63 | 5.70 | 5.70 | -0.87% | 4,408,512 |
| Aug 4, 2026 | 5.75 | 5.81 | 5.69 | 5.75 | 5.75 | 0.52% | 5,137,900 |
| Aug 3, 2026 | 5.61 | 5.73 | 5.60 | 5.72 | 5.72 | 2.14% | 4,041,200 |
| Jul 31, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | 3,290,096 |
| Jul 30, 2026 | 5.55 | 5.67 | 5.48 | 5.50 | 5.50 | -0.72% | 4,641,412 |
| Jul 29, 2026 | 5.46 | 5.64 | 5.46 | 5.54 | 5.54 | 1.65% | 5,655,100 |
| Jul 28, 2026 | 5.45 | 5.57 | 5.40 | 5.45 | 5.45 | -0.18% | 4,561,700 |
| Jul 27, 2026 | 5.26 | 5.52 | 5.25 | 5.46 | 5.46 | 3.02% | 4,655,800 |
| Jul 24, 2026 | 5.44 | 5.48 | 5.24 | 5.30 | 5.30 | -2.93% | 3,573,305 |
| Jul 23, 2026 | 5.16 | 5.46 | 5.16 | 5.46 | 5.46 | 5.00% | 5,982,724 |
| Jul 22, 2026 | 5.28 | 5.36 | 5.16 | 5.20 | 5.20 | -1.70% | 3,755,281 |
| Jul 21, 2026 | 5.40 | 5.47 | 5.22 | 5.29 | 5.29 | -2.04% | 5,641,596 |
| Jul 20, 2026 | 5.54 | 5.66 | 5.35 | 5.40 | 5.40 | -2.53% | 5,087,500 |
| Jul 17, 2026 | 5.69 | 5.82 | 5.49 | 5.54 | 5.54 | -2.64% | 4,491,100 |
| Jul 16, 2026 | 5.58 | 5.75 | 5.52 | 5.69 | 5.69 | 1.43% | 3,526,399 |
| Jul 15, 2026 | 5.48 | 5.64 | 5.48 | 5.61 | 5.61 | 1.63% | 3,364,116 |
| Jul 14, 2026 | 5.39 | 5.55 | 5.35 | 5.52 | 5.52 | 1.28% | 3,546,200 |
| Jul 13, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -1.62% | 3,610,720 |
| Jul 10, 2026 | 5.40 | 5.68 | 5.31 | 5.54 | 5.54 | 1.65% | 4,514,300 |
| Jul 9, 2026 | 5.54 | 5.54 | 5.34 | 5.45 | 5.45 | -1.09% | 3,320,050 |