Shenzhen Riland Industry Group Co., Ltd (SHE:300154)
China · Delayed Price · Currency is CNY 8.03
+0.13 (1.65%)
At close: Mar 27, 2026
SHE:300154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.80 | 8.09 | 7.73 | 8.03 | 8.03 | 1.65% | 3,876,000 |
| Mar 26, 2026 | 8.03 | 8.15 | 7.86 | 7.90 | 7.90 | -1.62% | 3,589,698 |
| Mar 25, 2026 | 7.99 | 8.11 | 7.93 | 8.03 | 8.03 | 1.90% | 5,014,100 |
| Mar 24, 2026 | 7.69 | 7.90 | 7.55 | 7.88 | 7.88 | 4.37% | 5,661,000 |
| Mar 23, 2026 | 8.22 | 8.24 | 7.45 | 7.55 | 7.55 | -8.82% | 11,948,260 |
| Mar 20, 2026 | 8.63 | 8.66 | 8.28 | 8.28 | 8.28 | -3.27% | 4,105,269 |
| Mar 19, 2026 | 8.74 | 8.74 | 8.52 | 8.56 | 8.56 | -2.62% | 4,198,268 |
| Mar 18, 2026 | 8.61 | 8.81 | 8.59 | 8.79 | 8.79 | 2.09% | 4,841,600 |
| Mar 17, 2026 | 8.91 | 8.91 | 8.61 | 8.61 | 8.61 | -2.71% | 3,541,326 |
| Mar 16, 2026 | 8.76 | 8.86 | 8.70 | 8.85 | 8.85 | 1.03% | 3,781,503 |
| Mar 13, 2026 | 8.79 | 8.95 | 8.70 | 8.76 | 8.76 | -0.34% | 3,841,550 |
| Mar 12, 2026 | 8.98 | 9.08 | 8.79 | 8.79 | 8.79 | -2.12% | 5,608,400 |
| Mar 11, 2026 | 9.07 | 9.15 | 8.95 | 8.98 | 8.98 | -0.55% | 4,765,844 |
| Mar 10, 2026 | 8.85 | 9.09 | 8.77 | 9.03 | 9.03 | 3.20% | 7,190,202 |
| Mar 9, 2026 | 8.83 | 8.92 | 8.63 | 8.75 | 8.75 | -2.13% | 6,141,999 |
| Mar 6, 2026 | 8.70 | 8.95 | 8.66 | 8.94 | 8.94 | 2.76% | 5,144,500 |
| Mar 5, 2026 | 8.67 | 8.84 | 8.63 | 8.70 | 8.70 | 2.35% | 6,619,200 |
| Mar 4, 2026 | 8.55 | 8.61 | 8.35 | 8.50 | 8.50 | -0.93% | 5,958,500 |
| Mar 3, 2026 | 8.98 | 9.10 | 8.56 | 8.58 | 8.58 | -4.45% | 8,151,399 |
| Mar 2, 2026 | 9.27 | 9.37 | 8.97 | 8.98 | 8.98 | -4.26% | 6,701,000 |
| Feb 27, 2026 | 9.43 | 9.43 | 9.30 | 9.38 | 9.38 | -0.53% | 3,756,202 |
| Feb 26, 2026 | 9.32 | 9.44 | 9.26 | 9.43 | 9.43 | 1.62% | 5,620,600 |
| Feb 25, 2026 | 9.29 | 9.34 | 9.26 | 9.28 | 9.28 | -0.11% | 4,338,400 |
| Feb 24, 2026 | 9.23 | 9.32 | 9.19 | 9.29 | 9.29 | 1.42% | 4,757,200 |
| Feb 13, 2026 | 9.13 | 9.26 | 9.07 | 9.16 | 9.16 | 0.11% | 3,242,700 |
| Feb 12, 2026 | 9.30 | 9.30 | 9.12 | 9.15 | 9.15 | -1.29% | 3,889,000 |
| Feb 11, 2026 | 9.32 | 9.35 | 9.18 | 9.27 | 9.27 | 0.32% | 3,872,600 |
| Feb 10, 2026 | 9.37 | 9.37 | 9.22 | 9.24 | 9.24 | -0.32% | 3,216,900 |
| Feb 9, 2026 | 9.23 | 9.28 | 9.17 | 9.27 | 9.27 | 1.64% | 3,945,700 |
| Feb 6, 2026 | 9.01 | 9.24 | 8.93 | 9.12 | 9.12 | 1.45% | 5,109,800 |
| Feb 5, 2026 | 8.99 | 9.10 | 8.99 | 8.99 | 8.99 | -0.88% | 3,593,400 |
| Feb 4, 2026 | 8.95 | 9.08 | 8.93 | 9.07 | 9.07 | 1.34% | 4,645,100 |
| Feb 3, 2026 | 8.99 | 9.10 | 8.91 | 8.95 | 8.95 | 0.34% | 5,327,199 |
| Feb 2, 2026 | 9.06 | 9.14 | 8.88 | 8.92 | 8.92 | -1.76% | 6,075,202 |
| Jan 30, 2026 | 8.91 | 9.13 | 8.83 | 9.08 | 9.08 | 1.45% | 6,823,600 |
| Jan 29, 2026 | 9.15 | 9.22 | 8.89 | 8.95 | 8.95 | -1.76% | 7,262,700 |
| Jan 28, 2026 | 9.46 | 9.51 | 9.09 | 9.11 | 9.11 | -3.80% | 7,588,400 |
| Jan 27, 2026 | 9.64 | 9.69 | 9.23 | 9.47 | 9.47 | -1.97% | 7,068,300 |
| Jan 26, 2026 | 9.69 | 9.85 | 9.54 | 9.66 | 9.66 | -0.92% | 7,623,300 |
| 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 |