Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China · Delayed Price · Currency is CNY 6.05
+0.03 (0.50%)
Aug 26, 2026, 3:04 PM CST
SHE:002790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |