Shenzhen Riland Industry Group Co., Ltd (SHE:300154)
China · Delayed Price · Currency is CNY 10.10
-0.09 (-0.88%)
May 28, 2026, 3:04 PM CST
SHE:300154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.93 | 10.93 | 9.90 | 10.12 | - | -0.69% | 5,808,900 |
| May 27, 2026 | 10.44 | 10.66 | 10.08 | 10.19 | 10.19 | -3.41% | 9,664,060 |
| May 26, 2026 | 11.17 | 11.18 | 10.34 | 10.55 | 10.55 | -4.87% | 14,280,800 |
| May 25, 2026 | 11.10 | 11.70 | 11.00 | 11.09 | 11.09 | 0.18% | 13,521,700 |
| May 22, 2026 | 10.93 | 11.16 | 10.76 | 11.07 | 11.07 | 1.65% | 14,262,900 |
| May 21, 2026 | 11.15 | 11.73 | 10.74 | 10.89 | 10.89 | -2.16% | 14,269,100 |
| May 20, 2026 | 11.33 | 11.47 | 11.09 | 11.13 | 11.13 | -2.20% | 14,448,000 |
| May 19, 2026 | 11.65 | 11.67 | 11.21 | 11.38 | 11.38 | -1.64% | 16,304,800 |
| May 18, 2026 | 11.95 | 11.98 | 11.40 | 11.57 | 11.57 | -3.50% | 18,106,340 |
| May 15, 2026 | 11.61 | 12.28 | 11.40 | 11.99 | 11.99 | 5.18% | 24,570,880 |
| May 14, 2026 | 10.50 | 11.68 | 10.50 | 11.40 | 11.40 | 5.65% | 27,193,350 |
| May 13, 2026 | 10.43 | 11.26 | 10.40 | 10.79 | 10.79 | 5.37% | 31,107,920 |
| May 12, 2026 | 10.02 | 10.30 | 10.01 | 10.24 | 10.24 | 1.89% | 14,424,890 |
| May 11, 2026 | 10.08 | 10.28 | 9.92 | 10.05 | 10.05 | - | 14,438,920 |
| May 8, 2026 | 9.87 | 10.19 | 9.67 | 10.05 | 10.05 | 1.11% | 17,061,570 |
| 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 |