Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China · Delayed Price · Currency is CNY 5.54
+0.09 (1.65%)
Jul 10, 2026, 3:04 PM CST
SHE:002790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.00 | 7.11 | 6.76 | 6.78 | 6.76 | -3.00% | 4,457,232 |
| May 20, 2026 | 7.16 | 7.16 | 6.98 | 6.99 | 6.97 | -2.24% | 3,792,396 |
| May 19, 2026 | 7.12 | 7.25 | 7.07 | 7.15 | 7.13 | 0.28% | 3,418,656 |
| May 18, 2026 | 7.18 | 7.18 | 6.95 | 7.13 | 7.11 | -0.83% | 5,256,280 |
| May 15, 2026 | 7.19 | 7.26 | 7.13 | 7.19 | 7.17 | - | 3,746,337 |
| May 14, 2026 | 7.27 | 7.27 | 7.12 | 7.19 | 7.17 | -0.42% | 3,513,893 |
| May 13, 2026 | 7.30 | 7.33 | 7.15 | 7.22 | 7.20 | -1.10% | 4,531,972 |
| May 12, 2026 | 7.48 | 7.49 | 7.27 | 7.30 | 7.28 | -2.67% | 4,818,500 |
| May 11, 2026 | 7.47 | 7.51 | 7.33 | 7.50 | 7.48 | 0.40% | 4,696,828 |
| May 8, 2026 | 7.31 | 7.47 | 7.30 | 7.47 | 7.45 | 2.05% | 4,250,512 |
| May 7, 2026 | 7.48 | 7.55 | 7.27 | 7.32 | 7.30 | -1.88% | 7,341,737 |
| May 6, 2026 | 7.59 | 7.66 | 7.44 | 7.46 | 7.44 | -1.45% | 5,633,800 |
| Apr 30, 2026 | 7.37 | 7.62 | 7.37 | 7.57 | 7.55 | 2.57% | 6,140,424 |
| Apr 29, 2026 | 7.51 | 7.59 | 7.36 | 7.38 | 7.36 | -2.51% | 8,328,200 |
| Apr 28, 2026 | 7.69 | 7.78 | 7.45 | 7.57 | 7.55 | -2.70% | 9,328,594 |