Shenzhen Riland Industry Group Co., Ltd (SHE:300154)
China · Delayed Price · Currency is CNY 7.58
+0.39 (5.42%)
Jul 31, 2026, 3:04 PM CST
SHE:300154 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.61 | 7.75 | 6.85 | 7.33 | 7.33 | -3.55% | 19,084,470 |
| Jul 20, 2026 | 7.99 | 8.07 | 7.44 | 7.60 | 7.60 | -1.55% | 17,076,500 |
| Jul 17, 2026 | 8.65 | 8.74 | 7.70 | 7.72 | 7.72 | -8.64% | 17,882,309 |
| Jul 16, 2026 | 8.51 | 9.10 | 8.28 | 8.45 | 8.45 | -0.71% | 17,153,905 |
| Jul 15, 2026 | 8.02 | 8.75 | 7.98 | 8.51 | 8.51 | 7.04% | 19,062,302 |
| Jul 14, 2026 | 8.01 | 8.18 | 7.49 | 7.95 | 7.95 | -0.38% | 15,990,627 |
| Jul 13, 2026 | 8.68 | 9.16 | 7.93 | 7.98 | 7.98 | -7.53% | 19,252,227 |
| Jul 10, 2026 | 9.09 | 9.33 | 8.63 | 8.63 | 8.63 | -5.89% | 15,029,200 |
| Jul 9, 2026 | 8.78 | 9.28 | 8.57 | 9.17 | 9.17 | 3.27% | 15,209,300 |
| Jul 8, 2026 | 9.35 | 9.36 | 8.70 | 8.88 | 8.88 | -5.33% | 16,356,000 |
| Jul 7, 2026 | 9.67 | 9.85 | 9.28 | 9.38 | 9.38 | -3.79% | 12,706,100 |
| Jul 6, 2026 | 9.86 | 10.12 | 9.37 | 9.75 | 9.75 | -2.40% | 20,152,090 |
| Jul 3, 2026 | 9.36 | 10.30 | 9.27 | 9.99 | 9.99 | 4.72% | 34,999,940 |
| Jul 2, 2026 | 8.30 | 9.75 | 8.13 | 9.54 | 9.54 | 12.24% | 33,491,370 |
| Jul 1, 2026 | 7.52 | 8.56 | 7.45 | 8.50 | 8.50 | 13.03% | 15,801,600 |
| Jun 30, 2026 | 7.57 | 7.60 | 7.35 | 7.52 | 7.52 | 0.40% | 6,249,499 |
| Jun 29, 2026 | 7.63 | 7.69 | 7.32 | 7.49 | 7.49 | -1.83% | 9,368,400 |
| Jun 26, 2026 | 7.99 | 8.07 | 7.62 | 7.63 | 7.63 | -4.86% | 7,727,700 |
| Jun 25, 2026 | 8.23 | 8.32 | 7.97 | 8.02 | 8.02 | -3.02% | 7,095,000 |
| Jun 24, 2026 | 8.54 | 8.64 | 8.11 | 8.27 | 8.27 | -4.39% | 7,360,800 |
| Jun 23, 2026 | 8.56 | 8.85 | 8.56 | 8.65 | 8.65 | -0.23% | 7,811,885 |
| Jun 22, 2026 | 9.03 | 9.03 | 8.36 | 8.67 | 8.67 | -4.09% | 11,839,300 |
| Jun 18, 2026 | 9.15 | 9.31 | 9.04 | 9.04 | 9.04 | -2.06% | 7,276,808 |
| Jun 17, 2026 | 9.45 | 9.66 | 9.18 | 9.23 | 9.23 | -2.84% | 8,145,700 |
| Jun 16, 2026 | 9.26 | 9.65 | 9.03 | 9.50 | 9.50 | 2.26% | 8,931,494 |
| Jun 15, 2026 | 8.79 | 9.38 | 8.76 | 9.29 | 9.29 | 6.29% | 13,502,776 |
| Jun 12, 2026 | 9.09 | 9.34 | 8.74 | 8.74 | 8.74 | -1.91% | 9,627,200 |
| Jun 11, 2026 | 8.92 | 9.09 | 8.68 | 8.91 | 8.91 | -0.89% | 6,982,700 |
| Jun 10, 2026 | 9.15 | 9.27 | 8.72 | 8.99 | 8.99 | -3.33% | 9,137,296 |
| Jun 9, 2026 | 9.43 | 9.46 | 9.07 | 9.30 | 9.30 | -0.32% | 11,359,500 |
| Jun 8, 2026 | 9.35 | 9.78 | 9.18 | 9.33 | 9.33 | -3.52% | 11,005,700 |
| Jun 5, 2026 | 9.70 | 9.89 | 9.54 | 9.67 | 9.67 | -0.41% | 10,903,500 |
| Jun 4, 2026 | 9.56 | 10.19 | 9.51 | 9.91 | 9.71 | 2.80% | 14,373,690 |
| Jun 3, 2026 | 9.79 | 10.12 | 9.48 | 9.64 | 9.45 | -1.33% | 15,395,080 |
| Jun 2, 2026 | 9.47 | 9.99 | 9.03 | 9.77 | 9.57 | 3.17% | 18,899,560 |
| Jun 1, 2026 | 9.28 | 9.71 | 9.16 | 9.47 | 9.28 | 1.07% | 15,376,420 |
| May 29, 2026 | 10.29 | 10.32 | 9.27 | 9.37 | 9.18 | -7.23% | 14,521,200 |
| May 28, 2026 | 10.30 | 10.30 | 9.90 | 10.10 | 9.90 | -0.88% | 8,898,900 |
| May 27, 2026 | 10.44 | 10.66 | 10.08 | 10.19 | 9.98 | -3.41% | 9,664,060 |
| May 26, 2026 | 11.17 | 11.18 | 10.34 | 10.55 | 10.34 | -4.87% | 14,280,800 |
| May 25, 2026 | 11.10 | 11.70 | 11.00 | 11.09 | 10.87 | 0.18% | 13,521,700 |
| May 22, 2026 | 10.93 | 11.16 | 10.76 | 11.07 | 10.85 | 1.65% | 14,262,900 |