Skip to main content
logo
Chengdu Rainbow Appliance (Group) Shares Co., Ltd. (SHE:003023)
China flag China · Delayed Price · Currency is CNY
23.85
+0.32 (1.36%)
At close: Feb 6, 2026

SHE:003023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202623.5323.9823.2623.8523.851.36%2,462,120
Feb 5, 202623.8023.9823.4023.5323.53-0.93%2,508,200
Feb 4, 202623.6023.9523.4323.7523.750.68%1,519,060
Feb 3, 202623.4323.6823.2223.5923.591.46%1,754,529
Feb 2, 202623.3323.8223.2023.2523.25-0.34%2,473,050
Jan 30, 202622.7423.4622.6923.3323.331.92%2,710,450
Jan 29, 202623.0923.4722.7722.8922.89-1.25%2,434,210
Jan 28, 202623.8423.9823.1723.1823.18-2.81%2,535,720
Jan 27, 202623.7724.0323.0723.8523.85-1.04%4,049,410
Jan 26, 202624.5225.0023.9324.1024.100.46%5,926,910
Jan 23, 202623.9524.0323.7523.9923.990.08%2,691,924
Jan 22, 202624.3024.3023.8523.9723.97-0.46%2,178,400
Jan 21, 202623.8224.4023.7124.0824.080.54%3,546,300
Jan 20, 202624.5524.6623.8123.9523.95-1.84%3,723,625
Jan 19, 202624.4024.7023.8924.4024.400.83%4,775,956
Jan 16, 202623.5424.4623.4024.2024.203.51%5,964,840
Jan 15, 202623.2023.8023.0123.3823.380.52%2,693,650
Jan 14, 202623.0023.3822.9523.2623.260.91%3,378,206
Jan 13, 202623.2323.3522.9423.0523.05-0.35%2,605,510
Jan 12, 202623.2523.4022.9123.1323.130.78%3,613,119
Jan 9, 202623.0923.1122.7222.9522.95-0.69%2,462,660
Jan 8, 202622.3723.1522.3523.1123.112.62%3,226,860
Jan 7, 202622.9722.9922.5022.5222.52-1.44%2,494,376
Jan 6, 202622.6123.3122.6122.8522.851.06%2,361,880
Jan 5, 202622.6522.7622.3722.6122.61-0.22%2,753,420
Dec 31, 202522.5722.7122.3622.6622.660.35%1,982,200
Dec 30, 202522.5022.7522.3022.5822.580.09%1,753,000
Dec 29, 202522.5022.6222.2722.5622.560.71%1,700,860
Dec 26, 202522.5722.5822.3122.4022.40-0.88%1,639,360
Dec 25, 202522.5722.7822.2922.6022.600.13%1,819,660
Dec 24, 202522.4222.8822.2222.5722.570.67%1,764,160
Dec 23, 202522.6022.6022.1322.4222.42-0.88%1,760,390
Dec 22, 202523.0023.0022.5422.6222.62-0.66%1,874,360
Dec 19, 202522.4322.8522.2722.7722.771.79%1,926,914
Dec 18, 202522.1222.6922.0622.3722.370.31%2,284,300
Dec 17, 202522.2722.5121.9622.3022.300.27%2,743,890
Dec 16, 202522.9523.1922.1822.2422.24-3.05%3,351,800
Dec 15, 202523.0023.4922.5122.9422.94-3.12%4,365,450
Dec 12, 202524.6025.1523.6023.6823.68-3.35%7,410,124
Dec 11, 202524.0224.5823.7024.5024.502.08%5,581,015
Dec 10, 202523.7124.1023.3324.0024.001.10%2,950,800
Dec 9, 202523.9124.1923.6223.7423.74-0.42%2,429,000
Dec 8, 202523.5024.0723.3523.8423.841.66%3,354,400
Dec 5, 202523.2623.5223.0223.4523.45-0.13%2,186,800
Dec 4, 202523.8623.8623.1623.4823.48-2.09%2,902,707
Dec 3, 202523.6224.2223.5923.9823.981.22%3,919,667
Dec 2, 202523.6023.8023.3123.6923.690.38%2,695,700
Dec 1, 202523.6523.7823.4423.6023.600.81%2,859,300
Nov 28, 202523.1623.4322.8223.4123.410.64%2,774,314
Nov 27, 202523.1323.8123.0723.2623.260.56%4,096,360