Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China · Delayed Price · Currency is CNY 5.60
+0.10 (1.82%)
Jul 31, 2026, 3:04 PM CST
SHE:002790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5.52 | 5.60 | 5.42 | 5.51 | 5.51 | -0.54% | 2,875,436 |
| Jul 7, 2026 | 5.65 | 5.75 | 5.51 | 5.54 | 5.54 | -2.64% | 4,308,365 |
| Jul 6, 2026 | 5.72 | 5.79 | 5.65 | 5.69 | 5.69 | -0.52% | 2,959,500 |
| Jul 3, 2026 | 5.65 | 5.80 | 5.56 | 5.72 | 5.72 | 3.62% | 8,103,616 |
| Jul 2, 2026 | 5.50 | 5.67 | 5.45 | 5.52 | 5.52 | - | 3,639,400 |
| Jul 1, 2026 | 5.38 | 5.59 | 5.30 | 5.52 | 5.52 | 3.76% | 5,290,958 |
| Jun 30, 2026 | 5.45 | 5.49 | 5.27 | 5.32 | 5.32 | -2.03% | 2,855,500 |
| Jun 29, 2026 | 5.41 | 5.51 | 5.23 | 5.43 | 5.43 | - | 3,820,096 |
| Jun 26, 2026 | 5.45 | 5.53 | 5.32 | 5.43 | 5.43 | -1.09% | 3,439,528 |
| Jun 25, 2026 | 5.59 | 5.60 | 5.44 | 5.49 | 5.49 | -1.96% | 3,698,524 |
| Jun 24, 2026 | 5.83 | 5.88 | 5.56 | 5.60 | 5.60 | -4.44% | 4,560,591 |
| Jun 23, 2026 | 5.77 | 5.96 | 5.72 | 5.86 | 5.86 | 1.47% | 3,699,560 |
| Jun 22, 2026 | 5.69 | 5.80 | 5.50 | 5.79 | 5.78 | 1.22% | 4,653,009 |
| Jun 18, 2026 | 5.82 | 5.86 | 5.69 | 5.72 | 5.71 | -1.89% | 4,897,289 |
| Jun 17, 2026 | 5.92 | 5.94 | 5.79 | 5.83 | 5.81 | -2.02% | 3,613,995 |
| Jun 16, 2026 | 6.01 | 6.01 | 5.81 | 5.95 | 5.93 | -1.16% | 4,221,506 |
| Jun 15, 2026 | 6.09 | 6.21 | 5.93 | 6.02 | 6.00 | -1.15% | 5,472,256 |
| Jun 12, 2026 | 6.02 | 6.10 | 5.92 | 6.09 | 6.07 | 1.16% | 4,352,100 |
| Jun 11, 2026 | 5.93 | 6.05 | 5.85 | 6.02 | 6.00 | 0.50% | 4,207,516 |
| Jun 10, 2026 | 6.04 | 6.10 | 5.89 | 5.99 | 5.97 | -0.83% | 3,814,800 |
| Jun 9, 2026 | 6.13 | 6.23 | 5.99 | 6.04 | 6.02 | -0.66% | 4,806,300 |
| Jun 8, 2026 | 6.24 | 6.27 | 5.96 | 6.08 | 6.06 | -2.41% | 4,906,260 |
| Jun 5, 2026 | 6.10 | 6.32 | 6.08 | 6.23 | 6.21 | 1.14% | 5,280,300 |
| Jun 4, 2026 | 6.28 | 6.32 | 6.08 | 6.16 | 6.14 | -2.07% | 4,394,100 |
| Jun 3, 2026 | 6.37 | 6.37 | 6.21 | 6.29 | 6.27 | -0.79% | 3,835,219 |
| Jun 2, 2026 | 6.56 | 6.60 | 6.30 | 6.34 | 6.32 | -3.35% | 5,244,600 |
| Jun 1, 2026 | 6.37 | 6.62 | 6.32 | 6.56 | 6.54 | 3.80% | 6,504,602 |
| May 29, 2026 | 6.53 | 6.57 | 6.29 | 6.32 | 6.30 | -3.22% | 5,425,866 |
| May 28, 2026 | 6.40 | 6.56 | 6.37 | 6.53 | 6.51 | 1.56% | 4,037,100 |
| May 27, 2026 | 6.61 | 6.65 | 6.40 | 6.43 | 6.41 | -2.87% | 4,596,900 |
| May 26, 2026 | 6.75 | 6.81 | 6.57 | 6.62 | 6.60 | -2.65% | 3,786,108 |
| May 25, 2026 | 6.88 | 7.00 | 6.74 | 6.80 | 6.78 | -1.16% | 3,881,128 |
| May 22, 2026 | 6.80 | 6.89 | 6.66 | 6.88 | 6.86 | 1.47% | 4,765,200 |