Shenzhen Riland Industry Group Co., Ltd (SHE:300154)
China · Delayed Price · Currency is CNY 9.75
+0.07 (0.72%)
Jan 23, 2026, 3:04 PM CST
SHE:300154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.65 | 9.75 | 9.61 | 9.75 | 9.75 | 0.72% | 4,834,600 |
| Jan 22, 2026 | 9.72 | 9.77 | 9.64 | 9.68 | 9.68 | -0.31% | 4,589,600 |
| Jan 21, 2026 | 9.56 | 9.76 | 9.51 | 9.71 | 9.71 | 1.46% | 6,113,100 |
| Jan 20, 2026 | 9.60 | 9.76 | 9.52 | 9.57 | 9.57 | -0.83% | 4,909,975 |
| Jan 19, 2026 | 9.50 | 9.70 | 9.50 | 9.65 | 9.65 | 0.84% | 5,325,600 |
| Jan 16, 2026 | 9.52 | 9.63 | 9.40 | 9.57 | 9.57 | 1.70% | 5,343,200 |
| Jan 15, 2026 | 9.37 | 9.46 | 9.30 | 9.41 | 9.41 | -0.32% | 4,348,800 |
| Jan 14, 2026 | 9.49 | 9.58 | 9.22 | 9.44 | 9.44 | -0.42% | 6,736,000 |
| Jan 13, 2026 | 9.70 | 9.70 | 9.40 | 9.48 | 9.48 | -2.37% | 5,632,746 |
| Jan 12, 2026 | 9.60 | 9.74 | 9.53 | 9.71 | 9.71 | 1.68% | 7,768,900 |
| Jan 9, 2026 | 9.56 | 9.64 | 9.41 | 9.55 | 9.55 | 0.32% | 6,195,700 |
| Jan 8, 2026 | 9.51 | 9.58 | 9.45 | 9.52 | 9.52 | 0.21% | 3,934,775 |
| Jan 7, 2026 | 9.63 | 9.63 | 9.45 | 9.50 | 9.50 | -0.94% | 4,599,100 |
| Jan 6, 2026 | 9.65 | 9.77 | 9.56 | 9.59 | 9.59 | -0.21% | 6,117,800 |
| Jan 5, 2026 | 9.87 | 9.91 | 9.59 | 9.61 | 9.61 | -2.44% | 7,945,500 |
| Dec 31, 2025 | 9.96 | 10.30 | 9.75 | 9.85 | 9.85 | 0.92% | 10,573,650 |
| Dec 30, 2025 | 9.61 | 9.83 | 9.61 | 9.76 | 9.76 | 0.93% | 6,411,202 |
| Dec 29, 2025 | 9.61 | 9.84 | 9.41 | 9.67 | 9.67 | 0.62% | 8,327,200 |
| Dec 26, 2025 | 9.73 | 9.75 | 9.57 | 9.61 | 9.61 | -1.33% | 6,788,300 |
| Dec 25, 2025 | 9.50 | 9.80 | 9.48 | 9.74 | 9.74 | 2.20% | 7,464,700 |
| Dec 24, 2025 | 9.48 | 9.59 | 9.40 | 9.53 | 9.53 | 0.53% | 5,515,900 |
| Dec 23, 2025 | 9.45 | 9.54 | 9.31 | 9.48 | 9.48 | 0.32% | 6,556,200 |
| Dec 22, 2025 | 9.27 | 9.77 | 9.21 | 9.45 | 9.45 | 2.16% | 8,704,800 |
| Dec 19, 2025 | 8.85 | 9.37 | 8.85 | 9.25 | 9.25 | 3.58% | 6,783,800 |
| Dec 18, 2025 | 8.67 | 9.05 | 8.63 | 8.93 | 8.93 | 2.88% | 5,233,500 |
| Dec 17, 2025 | 8.65 | 8.73 | 8.46 | 8.68 | 8.68 | 0.23% | 4,810,800 |
| Dec 16, 2025 | 8.79 | 8.83 | 8.60 | 8.66 | 8.66 | -1.48% | 3,735,600 |
| Dec 15, 2025 | 8.87 | 9.05 | 8.73 | 8.79 | 8.79 | -1.68% | 5,613,055 |
| Dec 12, 2025 | 8.84 | 9.25 | 8.76 | 8.94 | 8.94 | 1.48% | 6,788,954 |
| Dec 11, 2025 | 8.98 | 9.02 | 8.81 | 8.81 | 8.81 | -1.89% | 3,729,402 |
| Dec 10, 2025 | 9.16 | 9.16 | 8.94 | 8.98 | 8.98 | -1.54% | 3,565,200 |
| Dec 9, 2025 | 9.22 | 9.23 | 9.11 | 9.12 | 9.12 | -0.98% | 2,749,000 |
| Dec 8, 2025 | 9.19 | 9.27 | 9.12 | 9.21 | 9.21 | 0.44% | 3,972,200 |
| Dec 5, 2025 | 9.12 | 9.22 | 9.05 | 9.17 | 9.17 | 0.44% | 3,087,000 |
| Dec 4, 2025 | 9.24 | 9.30 | 9.04 | 9.13 | 9.13 | -0.98% | 4,008,702 |
| Dec 3, 2025 | 9.22 | 9.29 | 9.12 | 9.22 | 9.22 | - | 3,367,300 |
| Dec 2, 2025 | 9.35 | 9.35 | 9.19 | 9.22 | 9.22 | -1.71% | 2,990,400 |
| Dec 1, 2025 | 9.35 | 9.47 | 9.31 | 9.38 | 9.38 | 0.32% | 3,455,100 |
| Nov 28, 2025 | 9.18 | 9.35 | 9.12 | 9.35 | 9.35 | 1.52% | 3,510,400 |
| Nov 27, 2025 | 9.07 | 9.33 | 9.01 | 9.21 | 9.21 | 2.11% | 4,468,500 |
| Nov 26, 2025 | 9.10 | 9.19 | 9.00 | 9.02 | 9.02 | -0.88% | 3,880,800 |
| Nov 25, 2025 | 9.15 | 9.25 | 9.05 | 9.10 | 9.10 | 0.11% | 3,968,100 |
| Nov 24, 2025 | 9.11 | 9.20 | 8.93 | 9.09 | 9.09 | 0.55% | 5,055,400 |
| Nov 21, 2025 | 9.34 | 9.46 | 8.97 | 9.04 | 9.04 | -4.24% | 6,282,700 |
| Nov 20, 2025 | 9.64 | 9.65 | 9.38 | 9.44 | 9.44 | -1.77% | 5,426,800 |
| Nov 19, 2025 | 9.75 | 9.83 | 9.54 | 9.61 | 9.61 | -1.44% | 9,494,200 |
| Nov 18, 2025 | 9.87 | 10.05 | 9.74 | 9.75 | 9.75 | -2.21% | 7,252,700 |
| Nov 17, 2025 | 9.94 | 9.98 | 9.84 | 9.97 | 9.97 | 0.20% | 4,592,000 |
| Nov 14, 2025 | 10.05 | 10.17 | 9.94 | 9.95 | 9.95 | -1.97% | 6,818,200 |
| Nov 13, 2025 | 9.77 | 10.16 | 9.75 | 10.15 | 10.15 | 3.47% | 8,917,000 |