Skip to main content
logo
Chengdu Rainbow Appliance (Group) Shares Co., Ltd. (SHE:003023)
China flag China · Delayed Price · Currency is CNY
25.21
-0.28 (-1.10%)
Sep 15, 2026, 2:05 PM CST

SHE:003023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%5,791,850
Sep 7, 202626.0126.5025.6526.1726.170.65%2,997,300
Sep 4, 202626.6727.1925.7726.0026.00-3.56%3,093,765
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%13,169,603
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%2,763,603
Aug 25, 202627.2627.3926.6026.8526.85-0.81%3,986,283
Aug 24, 202627.0728.6026.7027.0727.07-1.74%6,814,265
Aug 21, 202627.6527.9927.0327.5527.55-0.29%3,161,760
Aug 20, 202627.8628.5026.8927.6327.63-1.07%6,475,568
Aug 19, 202627.2329.0026.3527.9327.930.65%10,129,428
Aug 18, 202626.9127.9526.1027.7527.751.91%10,427,280
Aug 17, 202627.7228.1026.8027.2327.23-2.75%7,251,820
Aug 14, 202627.7228.7527.5128.0028.000.04%6,876,163
Aug 13, 202628.5328.6526.2627.9927.990.07%11,099,620
Aug 12, 202625.2228.1825.0927.9727.979.04%13,364,092
Aug 11, 202623.9625.8823.8025.6525.657.10%8,951,943
Aug 10, 202623.3224.2022.3223.9523.952.70%7,817,950
Aug 7, 202622.7023.5022.2423.3223.323.78%4,888,250
Aug 6, 202621.4322.7421.4322.4722.473.74%5,542,310
Aug 5, 202621.0921.8020.8121.6621.663.84%4,473,800
Aug 4, 202620.7521.2120.5920.8620.860.82%2,929,852
Aug 3, 202620.2820.6919.9820.6920.692.99%2,720,018
Jul 31, 202619.7420.1019.4520.0920.092.08%2,702,700
Jul 30, 202619.8820.2819.5619.6819.68-0.61%3,382,587
Jul 29, 202619.5520.8819.2119.8019.801.23%5,506,887
Jul 28, 202618.8219.8418.5019.5619.563.93%3,485,250
Jul 27, 202617.6718.9817.1818.8218.826.45%3,489,750
Jul 24, 202617.4518.2417.3517.6817.680.40%2,511,428
Jul 23, 202616.8017.6116.8017.6117.614.32%1,900,700
Jul 22, 202617.1017.4516.7116.8816.88-1.40%2,683,400
Jul 21, 202617.6117.7716.1117.1217.12-2.78%4,563,870
Jul 20, 202618.8319.1017.4317.6117.61-6.43%3,903,559
Jul 17, 202618.9819.6618.3418.8218.820.53%5,446,476
Jul 16, 202618.7319.2718.5118.7218.72-0.11%2,151,900
Jul 15, 202618.6218.9318.4018.7418.740.21%2,522,939
Jul 14, 202618.5218.7818.1018.7018.700.48%2,884,000
Jul 13, 202619.1819.3318.4818.6118.61-2.46%2,429,330
Jul 10, 202618.7019.5318.5519.0819.081.22%2,683,400
Jul 9, 202619.2019.2618.4618.8518.85-1.82%3,387,636
Jul 8, 202620.8021.0519.1419.2019.20-7.69%6,934,830
Jul 7, 202620.2921.0819.6120.8020.800.97%5,343,420