Skip to main content
logo
Tianjin Ruixin Technology Co.,Ltd (SHE:300828)
China flag China · Delayed Price · Currency is CNY
26.49
+1.77 (7.16%)
At close: Feb 4, 2026

SHE:300828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202625.1526.8724.1326.4926.497.16%22,762,750
Feb 3, 202624.8625.1723.0224.7224.722.23%23,026,410
Feb 2, 202624.0225.0423.5024.1824.181.47%17,991,750
Jan 30, 202621.6924.7021.6923.8323.8310.02%20,674,960
Jan 29, 202622.7022.7221.4221.6621.66-3.82%14,363,150
Jan 28, 202623.4624.0022.4622.5222.52-4.90%16,453,500
Jan 27, 202623.0224.9422.9823.6823.680.68%20,997,900
Jan 26, 202622.3424.1622.3423.5223.525.23%24,516,400
Jan 23, 202621.6223.7921.0022.3522.353.38%37,522,500
Jan 22, 202618.1521.6218.1121.6221.6219.98%28,282,140
Jan 21, 202618.0618.4017.9118.0218.02-1.04%4,902,350
Jan 20, 202617.9018.3217.7718.2118.211.90%6,787,250
Jan 19, 202617.6518.1117.6517.8717.870.62%5,478,900
Jan 16, 202617.7118.0617.4617.7617.761.66%7,302,550
Jan 15, 202617.4017.6617.2717.4717.470.40%4,156,450
Jan 14, 202617.6817.7017.1817.4017.40-1.47%7,949,850
Jan 13, 202617.3917.9517.2117.6617.662.56%8,982,350
Jan 12, 202617.1617.3516.8517.2217.221.18%5,629,300
Jan 9, 202616.9917.1216.7717.0217.020.18%3,756,600
Jan 8, 202616.6717.1716.5716.9916.991.68%4,129,750
Jan 7, 202616.8716.8916.5516.7116.71-0.77%3,860,400
Jan 6, 202617.1217.3216.7616.8416.84-1.64%4,674,300
Jan 5, 202616.9817.2816.8217.1217.121.72%5,770,700
Dec 31, 202516.6917.3516.6016.8316.83-0.12%5,677,400
Dec 30, 202516.1016.9416.1016.8516.854.01%7,446,750
Dec 29, 202516.0016.3515.8516.2016.201.25%2,202,950
Dec 26, 202516.1116.2615.9216.0016.00-1.17%2,297,700
Dec 25, 202515.8516.2215.8116.1916.191.82%2,208,250
Dec 24, 202515.7616.0915.7515.9015.900.89%2,552,850
Dec 23, 202515.7915.9015.6715.7615.76-0.44%2,445,150
Dec 22, 202516.0516.1715.8115.8315.83-1.19%2,381,050
Dec 19, 202515.6516.0415.5416.0216.022.36%2,587,250
Dec 18, 202515.1915.7715.0815.6515.651.89%2,986,700
Dec 17, 202515.0815.3714.8515.3615.361.45%3,232,200
Dec 16, 202515.5015.6215.1415.1415.14-2.82%2,963,400
Dec 15, 202515.7315.8315.5115.5815.58-2.14%2,984,000
Dec 12, 202515.8016.2615.6815.9215.920.57%4,627,300
Dec 11, 202516.2316.3215.8215.8315.83-2.16%2,794,050
Dec 10, 202516.5716.5716.1516.1816.18-2.12%2,503,900
Dec 9, 202516.7216.8416.4716.5316.53-1.14%2,501,400
Dec 8, 202516.4216.7516.3216.7216.721.83%2,884,900
Dec 5, 202515.9716.4515.8316.4216.422.50%2,362,950
Dec 4, 202516.4116.4915.8816.0216.02-2.14%2,245,100
Dec 3, 202516.5816.5816.2616.3716.37-0.91%2,414,150
Dec 2, 202516.7116.7816.4116.5216.52-1.08%2,051,700
Dec 1, 202516.6516.9116.6016.7016.700.60%2,593,300
Nov 28, 202516.3316.6016.1516.6016.601.84%2,310,650
Nov 27, 202516.1016.4816.0516.3016.301.31%2,958,600
Nov 26, 202516.8016.8516.0516.0916.09-4.23%4,572,050
Nov 25, 202516.6917.0116.5816.8016.802.88%4,291,050