Chengdu Rainbow Appliance (Group) Shares Co., Ltd. (SHE:003023)
China · Delayed Price · Currency is CNY 25.38
+0.19 (0.75%)
Sep 30, 2026, 3:04 PM CST
SHE:003023 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.03 | 26.20 | 24.95 | 25.38 | 25.38 | 0.75% | 1,499,800 |
| Sep 29, 2026 | 26.30 | 26.33 | 25.10 | 25.19 | 25.19 | -1.98% | 1,738,900 |
| Sep 28, 2026 | 25.78 | 26.09 | 25.05 | 25.70 | 25.70 | -0.12% | 2,128,000 |
| Sep 24, 2026 | 26.09 | 26.43 | 25.62 | 25.73 | 25.73 | -1.38% | 1,259,800 |
| Sep 23, 2026 | 25.80 | 26.89 | 25.63 | 26.09 | 26.09 | 0.46% | 2,046,100 |
| Sep 22, 2026 | 25.65 | 26.24 | 25.55 | 25.97 | 25.97 | 1.25% | 1,367,800 |
| Sep 21, 2026 | 25.77 | 26.26 | 25.46 | 25.65 | 25.65 | 0.51% | 1,555,762 |
| Sep 18, 2026 | 25.46 | 25.56 | 25.17 | 25.52 | 25.52 | 1.31% | 1,192,200 |
| Sep 17, 2026 | 24.53 | 25.46 | 24.53 | 25.19 | 25.19 | 1.78% | 1,833,100 |
| Sep 16, 2026 | 24.81 | 25.13 | 24.64 | 24.75 | 24.75 | -1.12% | 1,432,800 |
| Sep 15, 2026 | 25.70 | 25.70 | 25.00 | 25.03 | 25.03 | -1.80% | 1,594,200 |
| Sep 14, 2026 | 25.19 | 25.78 | 25.19 | 25.49 | 25.49 | -0.23% | 1,092,599 |
| Sep 11, 2026 | 25.53 | 25.86 | 25.10 | 25.55 | 25.55 | -1.24% | 1,823,260 |
| Sep 10, 2026 | 25.96 | 26.28 | 25.70 | 25.87 | 25.87 | -0.92% | 1,660,000 |
| Sep 9, 2026 | 27.36 | 27.58 | 26.01 | 26.11 | 26.11 | -4.99% | 4,122,229 |
| Sep 8, 2026 | 26.05 | 28.79 | 25.88 | 27.48 | 27.48 | 5.01% | 5,789,150 |
| Sep 7, 2026 | 26.01 | 26.50 | 25.65 | 26.17 | 26.17 | 0.65% | 2,997,000 |
| Sep 4, 2026 | 26.67 | 27.19 | 25.77 | 26.00 | 26.00 | -3.56% | 3,093,365 |
| Sep 3, 2026 | 27.38 | 27.42 | 26.60 | 26.96 | 26.96 | -0.07% | 2,432,900 |
| Sep 2, 2026 | 26.81 | 27.57 | 26.10 | 26.98 | 26.98 | 0.67% | 3,350,800 |
| Sep 1, 2026 | 26.60 | 26.90 | 25.81 | 26.80 | 26.80 | 0.34% | 6,171,500 |
| Aug 31, 2026 | 27.62 | 28.40 | 24.69 | 26.71 | 26.71 | -2.48% | 13,169,503 |
| Aug 28, 2026 | 27.37 | 27.67 | 27.01 | 27.39 | 27.39 | 0.40% | 1,784,849 |
| Aug 27, 2026 | 27.13 | 27.46 | 26.80 | 27.28 | 27.28 | 0.22% | 2,059,133 |
| Aug 26, 2026 | 26.72 | 27.48 | 26.67 | 27.22 | 27.22 | 1.38% | 2,761,703 |
| Aug 25, 2026 | 27.26 | 27.39 | 26.60 | 26.85 | 26.85 | -0.81% | 3,986,283 |
| Aug 24, 2026 | 27.07 | 28.60 | 26.70 | 27.07 | 27.07 | -1.74% | 6,814,165 |
| Aug 21, 2026 | 27.65 | 27.99 | 27.03 | 27.55 | 27.55 | -0.29% | 3,161,660 |
| Aug 20, 2026 | 27.86 | 28.50 | 26.89 | 27.63 | 27.63 | -1.07% | 6,473,768 |
| Aug 19, 2026 | 27.23 | 29.00 | 26.35 | 27.93 | 27.93 | 0.65% | 10,129,428 |
| Aug 18, 2026 | 26.91 | 27.95 | 26.10 | 27.75 | 27.75 | 1.91% | 10,422,480 |
| Aug 17, 2026 | 27.72 | 28.10 | 26.80 | 27.23 | 27.23 | -2.75% | 7,249,620 |
| Aug 14, 2026 | 27.72 | 28.75 | 27.51 | 28.00 | 28.00 | 0.04% | 6,875,363 |
| Aug 13, 2026 | 28.53 | 28.65 | 26.26 | 27.99 | 27.99 | 0.07% | 11,096,120 |
| Aug 12, 2026 | 25.22 | 28.18 | 25.09 | 27.97 | 27.97 | 9.04% | 13,362,892 |
| Aug 11, 2026 | 23.96 | 25.88 | 23.80 | 25.65 | 25.65 | 7.10% | 8,948,543 |
| Aug 10, 2026 | 23.32 | 24.20 | 22.32 | 23.95 | 23.95 | 2.70% | 7,817,950 |
| Aug 7, 2026 | 22.70 | 23.50 | 22.24 | 23.32 | 23.32 | 3.78% | 4,886,950 |
| Aug 6, 2026 | 21.43 | 22.74 | 21.43 | 22.47 | 22.47 | 3.74% | 5,542,310 |
| Aug 5, 2026 | 21.09 | 21.80 | 20.81 | 21.66 | 21.66 | 3.84% | 4,473,800 |
| Aug 4, 2026 | 20.75 | 21.21 | 20.59 | 20.86 | 20.86 | 0.82% | 2,929,852 |
| Aug 3, 2026 | 20.28 | 20.69 | 19.98 | 20.69 | 20.69 | 2.99% | 2,720,018 |
| Jul 31, 2026 | 19.74 | 20.10 | 19.45 | 20.09 | 20.09 | 2.08% | 2,702,500 |
| Jul 30, 2026 | 19.88 | 20.28 | 19.56 | 19.68 | 19.68 | -0.61% | 3,382,087 |
| Jul 29, 2026 | 19.55 | 20.88 | 19.21 | 19.80 | 19.80 | 1.23% | 5,506,887 |
| Jul 28, 2026 | 18.82 | 19.84 | 18.50 | 19.56 | 19.56 | 3.93% | 3,483,950 |
| Jul 27, 2026 | 17.67 | 18.98 | 17.18 | 18.82 | 18.82 | 6.45% | 3,489,750 |
| Jul 24, 2026 | 17.45 | 18.24 | 17.35 | 17.68 | 17.68 | 0.40% | 2,511,428 |
| Jul 23, 2026 | 16.80 | 17.61 | 16.80 | 17.61 | 17.61 | 4.32% | 1,900,500 |
| Jul 22, 2026 | 17.10 | 17.45 | 16.71 | 16.88 | 16.88 | -1.40% | 2,683,400 |