Skip to main content
logo
Chengdu Rainbow Appliance (Group) Shares Co., Ltd. (SHE:003023)
China flag China · Delayed Price · Currency is CNY
20.67
-0.27 (-1.29%)
Oct 29, 2026, 3:04 PM CST

SHE:003023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202621.0221.1620.4920.6720.67-1.29%1,908,600
Oct 28, 202620.7021.1720.5020.9420.941.21%2,077,500
Oct 27, 202621.3221.7820.6420.6920.69-2.95%3,476,500
Oct 26, 202621.8821.9520.8621.3221.32-2.69%3,219,109
Oct 23, 202621.0222.2919.8821.9121.915.90%6,298,613
Oct 22, 202622.4622.6920.6320.6920.69-7.55%6,257,020
Oct 21, 202623.2123.8022.1422.3822.38-3.58%6,479,670
Oct 20, 202623.3623.8222.1123.2123.21-0.51%4,175,679
Oct 19, 202624.3024.3123.2023.3323.33-4.23%1,796,200
Oct 16, 202624.6324.9323.9924.3624.36-0.98%2,247,200
Oct 15, 202624.0025.6023.6024.6024.600.29%2,718,300
Oct 14, 202626.0726.5024.5324.5324.53-6.37%2,931,150
Oct 13, 202624.6426.5924.5226.2026.204.55%4,664,799
Oct 12, 202627.5827.8024.8225.0625.06-7.15%6,006,000
Oct 9, 202625.9527.1325.2826.9926.994.33%3,075,300
Oct 8, 202625.3226.1825.0125.8725.871.93%1,863,500
Sep 30, 202625.0326.2024.9525.3825.380.75%1,499,800
Sep 29, 202626.3026.3325.1025.1925.19-1.98%1,738,900
Sep 28, 202625.7826.0925.0525.7025.70-0.12%2,128,000
Sep 24, 202626.0926.4325.6225.7325.73-1.38%1,259,800
Sep 23, 202625.8026.8925.6326.0926.090.46%2,046,100
Sep 22, 202625.6526.2425.5525.9725.971.25%1,367,800
Sep 21, 202625.7726.2625.4625.6525.650.51%1,555,762
Sep 18, 202625.4625.5625.1725.5225.521.31%1,192,200
Sep 17, 202624.5325.4624.5325.1925.191.78%1,833,100
Sep 16, 202624.8125.1324.6424.7524.75-1.12%1,432,800
Sep 15, 202625.7025.7025.0025.0325.03-1.80%1,594,200
Sep 14, 202625.1925.7825.1925.4925.49-0.23%1,092,599
Sep 11, 202625.5325.8625.1025.5525.55-1.24%1,823,260
Sep 10, 202625.9626.2825.7025.8725.87-0.92%1,660,000
Sep 9, 202627.3627.5826.0126.1126.11-4.99%4,122,229
Sep 8, 202626.0528.7925.8827.4827.485.01%5,789,150
Sep 7, 202626.0126.5025.6526.1726.170.65%2,997,000
Sep 4, 202626.6727.1925.7726.0026.00-3.56%3,093,365
Sep 3, 202627.3827.4226.6026.9626.96-0.07%2,432,900
Sep 2, 202626.8127.5726.1026.9826.980.67%3,350,800
Sep 1, 202626.6026.9025.8126.8026.800.34%6,171,500
Aug 31, 202627.6228.4024.6926.7126.71-2.48%13,169,503
Aug 28, 202627.3727.6727.0127.3927.390.40%1,784,849
Aug 27, 202627.1327.4626.8027.2827.280.22%2,059,133
Aug 26, 202626.7227.4826.6727.2227.221.38%2,761,703
Aug 25, 202627.2627.3926.6026.8526.85-0.81%3,986,283
Aug 24, 202627.0728.6026.7027.0727.07-1.74%6,814,165
Aug 21, 202627.6527.9927.0327.5527.55-0.29%3,161,660
Aug 20, 202627.8628.5026.8927.6327.63-1.07%6,473,768
Aug 19, 202627.2329.0026.3527.9327.930.65%10,129,428
Aug 18, 202626.9127.9526.1027.7527.751.91%10,422,480
Aug 17, 202627.7228.1026.8027.2327.23-2.75%7,249,620
Aug 14, 202627.7228.7527.5128.0028.000.04%6,875,363
Aug 13, 202628.5328.6526.2627.9927.990.07%11,096,120