Shenzhen Riland Industry Group Co., Ltd (SHE:300154)
China · Delayed Price · Currency is CNY 10.05
+0.11 (1.11%)
May 8, 2026, 3:04 PM CST
SHE:300154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.87 | 10.03 | 9.52 | 9.99 | - | 0.50% | 11,462,600 |
| May 7, 2026 | 9.52 | 10.14 | 9.50 | 9.94 | 9.94 | 3.54% | 23,689,300 |
| May 6, 2026 | 9.09 | 9.66 | 8.92 | 9.60 | 9.60 | 7.74% | 21,613,000 |
| Apr 30, 2026 | 8.56 | 9.00 | 8.50 | 8.91 | 8.91 | 4.33% | 9,855,042 |
| Apr 29, 2026 | 8.47 | 8.68 | 8.39 | 8.54 | 8.54 | 0.47% | 5,466,516 |
| Apr 28, 2026 | 8.48 | 8.58 | 8.35 | 8.50 | 8.50 | -0.58% | 7,153,342 |
| Apr 27, 2026 | 8.25 | 8.62 | 8.07 | 8.55 | 8.55 | 3.39% | 9,461,201 |
| Apr 24, 2026 | 8.07 | 8.30 | 7.92 | 8.27 | 8.27 | 2.35% | 6,221,700 |
| Apr 23, 2026 | 8.21 | 8.22 | 8.02 | 8.08 | 8.08 | -1.58% | 4,332,299 |
| Apr 22, 2026 | 8.20 | 8.28 | 8.16 | 8.21 | 8.21 | -0.48% | 4,403,700 |
| Apr 21, 2026 | 8.31 | 8.34 | 8.19 | 8.25 | 8.25 | -0.72% | 4,185,499 |
| Apr 20, 2026 | 8.30 | 8.38 | 8.25 | 8.31 | 8.31 | 0.12% | 5,577,500 |
| Apr 17, 2026 | 8.41 | 8.45 | 8.24 | 8.30 | 8.30 | -1.31% | 5,257,900 |
| Apr 16, 2026 | 8.37 | 8.47 | 8.26 | 8.41 | 8.41 | 1.20% | 4,961,600 |
| Apr 15, 2026 | 8.37 | 8.48 | 8.29 | 8.31 | 8.31 | -0.36% | 5,546,600 |
| Apr 14, 2026 | 8.47 | 8.49 | 8.26 | 8.34 | 8.34 | -1.53% | 7,819,479 |
| Apr 13, 2026 | 8.31 | 8.55 | 8.28 | 8.47 | 8.47 | 1.32% | 10,297,340 |
| Apr 10, 2026 | 8.15 | 8.62 | 8.08 | 8.36 | 8.36 | 3.72% | 13,583,700 |
| Apr 9, 2026 | 8.18 | 8.22 | 8.04 | 8.06 | 8.06 | -2.66% | 5,737,742 |
| Apr 8, 2026 | 8.21 | 8.29 | 8.09 | 8.28 | 8.28 | 1.60% | 10,103,190 |
| Apr 7, 2026 | 7.84 | 8.30 | 7.71 | 8.15 | 8.15 | 5.16% | 11,412,900 |
| Apr 3, 2026 | 7.98 | 8.05 | 7.71 | 7.75 | 7.75 | -2.52% | 3,559,900 |
| Apr 2, 2026 | 8.04 | 8.09 | 7.91 | 7.95 | 7.95 | -1.61% | 3,144,540 |
| Apr 1, 2026 | 8.22 | 8.24 | 8.03 | 8.08 | 8.08 | 0.62% | 3,988,700 |
| Mar 31, 2026 | 8.17 | 8.27 | 8.03 | 8.03 | 8.03 | -1.11% | 3,220,368 |
| Mar 30, 2026 | 8.02 | 8.16 | 7.88 | 8.12 | 8.12 | 1.12% | 3,631,626 |
| 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 |