Shenzhen Riland Industry Group Co., Ltd (SHE:300154)
China · Delayed Price · Currency is CNY 13.68
-0.45 (-3.18%)
Sep 30, 2026, 3:04 PM CST
SHE:300154 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 14.21 | 14.28 | 13.63 | 13.68 | 13.68 | -3.18% | 8,713,900 |
| Sep 29, 2026 | 13.30 | 14.34 | 13.22 | 14.13 | 14.13 | 6.64% | 12,721,400 |
| Sep 28, 2026 | 13.91 | 14.07 | 13.00 | 13.25 | 13.25 | -4.74% | 11,392,700 |
| Sep 24, 2026 | 13.89 | 14.29 | 13.70 | 13.91 | 13.91 | -0.43% | 11,996,100 |
| Sep 23, 2026 | 13.72 | 14.25 | 13.41 | 13.97 | 13.97 | 2.34% | 15,111,087 |
| Sep 22, 2026 | 14.35 | 14.36 | 13.60 | 13.65 | 13.65 | -4.34% | 14,183,102 |
| Sep 21, 2026 | 13.92 | 14.40 | 13.63 | 14.27 | 14.27 | 1.93% | 13,788,100 |
| Sep 18, 2026 | 13.66 | 14.08 | 13.60 | 14.00 | 14.00 | 3.17% | 11,772,700 |
| Sep 17, 2026 | 13.69 | 13.85 | 13.43 | 13.57 | 13.57 | -1.09% | 8,089,504 |
| Sep 16, 2026 | 13.69 | 13.96 | 13.40 | 13.72 | 13.72 | -0.22% | 12,572,360 |
| Sep 15, 2026 | 13.74 | 14.15 | 13.15 | 13.75 | 13.75 | 0.07% | 20,065,560 |
| Sep 14, 2026 | 12.69 | 14.10 | 12.63 | 13.74 | 13.74 | 8.79% | 21,999,940 |
| Sep 11, 2026 | 13.26 | 13.35 | 12.32 | 12.63 | 12.63 | -3.88% | 12,388,740 |
| Sep 10, 2026 | 13.20 | 13.75 | 12.72 | 13.14 | 13.14 | 1.78% | 15,894,000 |
| Sep 9, 2026 | 12.48 | 12.96 | 12.41 | 12.91 | 12.91 | 3.03% | 9,143,000 |
| Sep 8, 2026 | 12.63 | 12.80 | 12.24 | 12.53 | 12.53 | 0.80% | 9,404,900 |
| Sep 7, 2026 | 12.45 | 12.54 | 12.20 | 12.43 | 12.43 | 0.16% | 9,278,700 |
| Sep 4, 2026 | 12.87 | 13.04 | 12.23 | 12.41 | 12.41 | -3.65% | 16,283,800 |
| Sep 3, 2026 | 13.26 | 13.48 | 12.47 | 12.88 | 12.88 | -2.50% | 22,466,300 |
| Sep 2, 2026 | 12.27 | 13.70 | 11.88 | 13.21 | 13.21 | 9.81% | 22,415,920 |
| Sep 1, 2026 | 12.52 | 12.76 | 12.00 | 12.03 | 12.03 | -3.91% | 15,684,650 |
| Aug 31, 2026 | 12.00 | 12.64 | 11.71 | 12.52 | 12.52 | 3.05% | 16,846,800 |
| Aug 28, 2026 | 12.08 | 12.52 | 11.76 | 12.15 | 12.15 | 0.25% | 19,212,100 |
| Aug 27, 2026 | 12.47 | 12.70 | 12.08 | 12.12 | 12.12 | -1.78% | 18,329,196 |
| Aug 26, 2026 | 12.20 | 12.45 | 11.90 | 12.34 | 12.34 | 2.83% | 15,934,800 |
| Aug 25, 2026 | 11.43 | 12.20 | 11.33 | 12.00 | 12.00 | 3.54% | 15,150,390 |
| Aug 24, 2026 | 11.99 | 12.37 | 11.38 | 11.59 | 11.59 | -1.36% | 11,956,900 |
| Aug 21, 2026 | 11.77 | 11.94 | 11.40 | 11.75 | 11.75 | -1.51% | 16,892,100 |
| Aug 20, 2026 | 11.79 | 12.52 | 11.79 | 11.93 | 11.93 | 1.19% | 19,986,400 |
| Aug 19, 2026 | 11.57 | 11.85 | 11.13 | 11.79 | 11.79 | - | 21,817,027 |
| Aug 18, 2026 | 11.73 | 11.88 | 11.40 | 11.79 | 11.79 | 2.61% | 21,585,700 |
| Aug 17, 2026 | 10.90 | 11.56 | 10.65 | 11.49 | 11.49 | 8.50% | 24,504,880 |
| Aug 14, 2026 | 9.82 | 10.68 | 9.73 | 10.59 | 10.59 | 8.06% | 20,773,342 |
| Aug 13, 2026 | 9.42 | 10.45 | 9.31 | 9.80 | 9.80 | 4.26% | 16,075,001 |
| Aug 12, 2026 | 9.37 | 9.41 | 9.20 | 9.40 | 9.40 | 0.75% | 8,112,000 |
| Aug 11, 2026 | 9.59 | 9.65 | 9.16 | 9.33 | 9.33 | -1.48% | 10,404,250 |
| Aug 10, 2026 | 9.46 | 9.95 | 9.43 | 9.47 | 9.47 | 0.42% | 18,931,729 |
| Aug 7, 2026 | 8.88 | 9.50 | 8.61 | 9.43 | 9.43 | 7.65% | 16,116,850 |
| Aug 6, 2026 | 8.78 | 8.88 | 8.51 | 8.76 | 8.76 | 3.30% | 10,977,650 |
| Aug 5, 2026 | 8.27 | 8.48 | 8.20 | 8.48 | 8.48 | 3.16% | 8,350,600 |
| Aug 4, 2026 | 7.94 | 8.24 | 7.86 | 8.22 | 8.22 | 4.45% | 9,271,299 |
| Aug 3, 2026 | 7.67 | 7.90 | 7.48 | 7.87 | 7.87 | 3.83% | 9,809,427 |
| Jul 31, 2026 | 7.32 | 7.63 | 7.32 | 7.58 | 7.58 | 5.42% | 11,204,629 |
| Jul 30, 2026 | 7.45 | 7.56 | 7.16 | 7.19 | 7.19 | -4.26% | 8,195,000 |
| Jul 29, 2026 | 7.57 | 7.63 | 7.23 | 7.51 | 7.51 | -0.66% | 9,799,800 |
| Jul 28, 2026 | 7.52 | 8.06 | 7.41 | 7.56 | 7.56 | -1.18% | 8,954,900 |
| Jul 27, 2026 | 7.05 | 7.67 | 7.05 | 7.65 | 7.65 | 7.14% | 8,302,100 |
| Jul 24, 2026 | 7.18 | 7.28 | 7.09 | 7.14 | 7.14 | -1.79% | 6,130,498 |
| Jul 23, 2026 | 6.97 | 7.34 | 6.97 | 7.27 | 7.27 | 3.27% | 8,745,900 |
| Jul 22, 2026 | 7.25 | 7.36 | 6.90 | 7.04 | 7.04 | -3.96% | 13,106,630 |