Skip to main content
logo
Rumere Co.,Ltd. (SHE:301088)
China flag China · Delayed Price · Currency is CNY
14.40
-0.15 (-1.03%)
At close: Apr 28, 2026

Rumere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4814.6014.2814.4014.40-1.03%1,688,500
Apr 27, 202614.3714.6214.1514.5514.551.54%2,446,087
Apr 24, 202614.3814.5814.0214.3314.33-1.10%1,781,300
Apr 23, 202614.5314.5914.2914.4914.490.14%1,380,790
Apr 22, 202614.6014.6714.4014.4714.47-0.55%1,184,606
Apr 21, 202614.5114.6714.3914.5514.550.62%1,462,600
Apr 20, 202614.3814.5114.2114.4614.461.12%1,228,454
Apr 17, 202614.3714.4714.2914.3014.30-0.56%961,700
Apr 16, 202614.2114.4214.1414.3814.381.70%956,116
Apr 15, 202614.2214.2714.1014.1414.14-0.49%842,700
Apr 14, 202614.4314.4314.0614.2114.210.21%952,026
Apr 13, 202614.2514.3514.0914.1814.18-0.70%1,079,600
Apr 10, 202614.3014.4614.2214.2814.280.71%1,202,700
Apr 9, 202614.6514.6514.1414.1814.18-2.34%1,522,200
Apr 8, 202614.0814.5514.0814.5214.523.35%1,809,667
Apr 7, 202613.7614.1013.6514.0514.052.11%1,412,100
Apr 3, 202614.0914.1413.7013.7613.76-2.62%1,468,500
Apr 2, 202614.2614.3913.9914.1314.13-1.33%1,457,557
Apr 1, 202614.1414.3714.1414.3214.322.07%1,692,086
Mar 31, 202614.2914.4614.0314.0314.03-1.54%1,779,700
Mar 30, 202613.9214.2913.9114.2514.250.49%1,351,600
Mar 27, 202613.8914.2513.8914.1814.181.14%1,170,200
Mar 26, 202614.3414.4713.9714.0214.02-1.41%1,743,100
Mar 25, 202614.3214.3214.0614.2214.220.57%2,056,060
Mar 24, 202613.7714.1913.5514.1414.146.32%3,616,686
Mar 23, 202614.1814.1813.1413.3013.30-6.34%2,415,586
Mar 20, 202614.6314.6914.1914.2014.20-2.41%1,652,500
Mar 19, 202614.6814.7914.4514.5514.55-1.89%1,968,600
Mar 18, 202614.7014.8314.5614.8314.831.23%1,416,600
Mar 17, 202614.9314.9714.6014.6514.65-1.35%2,526,200
Mar 16, 202615.1215.1914.7814.8514.85-1.79%2,392,400
Mar 13, 202615.1415.2314.8015.1215.12-0.20%1,122,500
Mar 12, 202615.2915.3215.0515.1515.15-0.85%1,142,200
Mar 11, 202615.4815.5915.1915.2815.28-1.29%1,710,293
Mar 10, 202615.3815.5015.2515.4815.481.51%1,389,600
Mar 9, 202615.3215.4815.1615.2515.25-1.68%1,802,700
Mar 6, 202615.1315.6115.1115.5115.512.44%1,449,900
Mar 5, 202615.3615.4815.0715.1415.140.26%2,058,100
Mar 4, 202615.3615.6315.0215.1015.10-2.27%2,407,500
Mar 3, 202615.7115.9215.4515.4515.45-1.72%2,176,322
Mar 2, 202616.0716.1815.6615.7215.72-3.50%3,404,200
Feb 27, 202616.2016.3416.1316.2916.290.56%1,206,000
Feb 26, 202616.5116.5116.1316.2016.20-1.88%1,863,700
Feb 25, 202616.4216.6516.3816.5116.510.36%1,201,800
Feb 24, 202616.4616.5616.3616.4516.450.55%1,487,700
Feb 13, 202616.3016.6116.3016.3616.36-0.12%1,583,000
Feb 12, 202616.6116.6116.2716.3816.38-0.91%1,968,800
Feb 11, 202616.9217.0916.5316.5316.53-2.25%2,796,400
Feb 10, 202617.0517.1016.7716.9116.91-0.35%1,375,322
Feb 9, 202617.0917.0916.7816.9716.970.53%1,799,500