Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China · Delayed Price · Currency is CNY 5.75
-0.21 (-3.52%)
Oct 27, 2026, 3:04 PM CST
SHE:002790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.00 | 6.05 | 5.74 | 5.75 | 5.75 | -3.52% | 6,860,542 |
| Oct 26, 2026 | 5.89 | 6.04 | 5.88 | 5.96 | 5.96 | - | 8,921,708 |
| Oct 23, 2026 | 6.00 | 6.00 | 5.58 | 5.96 | 5.96 | -0.83% | 11,828,800 |
| Oct 22, 2026 | 6.27 | 6.28 | 6.01 | 6.01 | 6.01 | -3.84% | 8,307,570 |
| Oct 21, 2026 | 6.26 | 6.36 | 6.20 | 6.25 | 6.25 | 0.16% | 7,924,400 |
| Oct 20, 2026 | 6.18 | 6.30 | 6.12 | 6.24 | 6.24 | 1.13% | 7,176,980 |
| Oct 19, 2026 | 6.25 | 6.31 | 6.03 | 6.17 | 6.17 | -1.75% | 9,358,300 |
| Oct 16, 2026 | 6.32 | 6.39 | 6.23 | 6.28 | 6.28 | 0.80% | 8,073,500 |
| Oct 15, 2026 | 6.29 | 6.40 | 6.20 | 6.23 | 6.23 | -2.81% | 8,038,646 |
| Oct 14, 2026 | 6.50 | 6.55 | 6.39 | 6.41 | 6.41 | -1.69% | 7,618,900 |
| Oct 13, 2026 | 6.30 | 6.55 | 6.23 | 6.52 | 6.52 | 2.35% | 12,495,653 |
| Oct 12, 2026 | 6.59 | 6.59 | 6.35 | 6.37 | 6.37 | -2.90% | 9,419,963 |
| Oct 9, 2026 | 6.47 | 6.58 | 6.25 | 6.56 | 6.56 | 0.77% | 14,295,592 |
| Oct 8, 2026 | 6.48 | 6.51 | 6.40 | 6.51 | 6.51 | 1.09% | 12,624,122 |
| Sep 30, 2026 | 6.54 | 6.56 | 6.40 | 6.44 | 6.44 | -0.77% | 10,853,900 |
| Sep 29, 2026 | 6.39 | 6.56 | 6.33 | 6.49 | 6.49 | 1.41% | 16,227,725 |
| Sep 28, 2026 | 6.46 | 6.52 | 6.32 | 6.40 | 6.40 | -1.39% | 17,053,390 |
| Sep 24, 2026 | 6.56 | 6.70 | 6.39 | 6.49 | 6.49 | -1.67% | 26,140,865 |
| Sep 23, 2026 | 6.69 | 6.81 | 6.56 | 6.60 | 6.60 | -1.49% | 30,355,550 |
| Sep 22, 2026 | 6.60 | 6.72 | 6.49 | 6.70 | 6.70 | 1.52% | 32,225,010 |
| Sep 21, 2026 | 6.42 | 6.62 | 6.38 | 6.60 | 6.60 | 1.85% | 33,485,740 |
| Sep 18, 2026 | 6.42 | 6.64 | 6.36 | 6.48 | 6.48 | 0.15% | 39,667,980 |
| Sep 17, 2026 | 6.60 | 6.75 | 6.36 | 6.47 | 6.47 | -8.36% | 52,576,656 |
| 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 |