Skip to main content
logo
Tianjin Ruixin Technology Co.,Ltd (SHE:300828)
China flag China · Delayed Price · Currency is CNY
17.26
-0.57 (-3.20%)
Sep 30, 2026, 3:04 PM CST

SHE:300828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.7118.0017.2517.2617.26-3.20%7,531,300
Sep 29, 202617.8518.2617.4117.8317.83-0.94%12,266,766
Sep 28, 202616.7718.3016.1018.0018.007.91%13,748,123
Sep 24, 202617.0117.1716.6616.6816.68-1.88%3,028,000
Sep 23, 202617.3117.3316.9717.0017.00-1.33%3,275,300
Sep 22, 202617.6117.6217.1317.2317.23-1.71%3,760,850
Sep 21, 202616.9218.0516.8417.5317.533.54%5,591,450
Sep 18, 202617.0017.1116.7416.9316.931.68%3,540,400
Sep 17, 202616.6116.9516.5416.6516.65-0.60%3,065,950
Sep 16, 202616.9917.0616.5016.7516.750.54%3,389,800
Sep 15, 202617.2017.2816.6616.6616.66-1.59%3,770,150
Sep 14, 202616.6117.1616.4116.9316.930.65%4,549,200
Sep 11, 202617.1417.8316.4216.8216.82-3.11%7,303,850
Sep 10, 202617.7117.8917.2617.3617.36-2.91%4,583,254
Sep 9, 202618.2018.4817.7417.8817.88-2.03%5,656,150
Sep 8, 202618.7618.8718.0118.2518.25-3.23%10,032,150
Sep 7, 202618.4619.2618.0918.8618.864.20%17,486,950
Sep 4, 202616.7618.4016.6718.1018.108.32%19,789,900
Sep 3, 202616.5216.7716.1016.7116.711.70%4,417,150
Sep 2, 202616.7316.7316.2716.4316.43-0.73%3,055,200
Sep 1, 202616.7216.8516.4416.5516.55-1.19%4,032,200
Aug 31, 202616.4016.8716.2516.7516.751.27%3,790,550
Aug 28, 202616.6616.8016.4916.5416.54-1.31%4,617,350
Aug 27, 202616.9117.2316.6716.7616.76-0.89%5,630,300
Aug 26, 202617.4217.4416.7316.9116.91-2.25%5,871,450
Aug 25, 202616.3617.5316.2417.3017.304.91%8,290,500
Aug 24, 202617.0417.1016.1816.4916.49-2.83%5,597,550
Aug 21, 202616.6317.3016.4916.9716.970.30%5,864,200
Aug 20, 202616.6817.1516.2816.9216.922.67%7,736,200
Aug 19, 202617.3517.4216.4116.4816.48-5.99%9,256,400
Aug 18, 202618.2918.4917.4717.5317.53-4.26%15,275,450
Aug 17, 202616.6018.5216.1018.3118.319.51%23,868,450
Aug 14, 202614.9217.5114.5516.7216.726.97%26,499,200
Aug 13, 202616.5016.5015.4015.6315.63-6.41%17,325,150
Aug 12, 202617.4117.4116.3216.7016.70-5.38%17,089,637
Aug 11, 202616.7018.0816.6117.6517.651.73%16,655,050
Aug 10, 202615.3817.7015.3817.3517.3511.86%17,220,586
Aug 7, 202615.3815.5515.0715.5115.510.98%3,541,800
Aug 6, 202615.3015.4515.0315.3615.360.66%4,220,100
Aug 5, 202614.9615.3814.9215.2615.261.53%3,517,600
Aug 4, 202614.8615.1414.7615.0315.031.83%4,634,600
Aug 3, 202614.6214.7914.5214.7614.760.96%2,961,050
Jul 31, 202614.4214.8814.2114.6214.624.58%3,880,034
Jul 30, 202614.3914.5413.7213.9813.98-3.32%3,853,000
Jul 29, 202614.3814.7014.0414.4614.461.26%3,768,500
Jul 28, 202614.3514.7414.1514.2814.28-0.63%3,050,400
Jul 27, 202613.7914.3713.6214.3714.374.97%3,358,750
Jul 24, 202613.7613.8613.4713.6913.69-0.94%2,751,600
Jul 23, 202613.5213.8713.5213.8213.821.02%2,777,045
Jul 22, 202613.8814.1713.5113.6813.68-2.15%3,991,400