Skip to main content
Henan Rebecca Hair Products Co., Ltd. (SHA:600439)
China flag China · Delayed Price · Currency is CNY
2.750
+0.030 (1.10%)
Mar 10, 2026, 11:29 AM CST

SHA:600439 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.732.742.702.72--0.73%12,213,060
Mar 6, 20262.682.752.682.742.741.86%12,482,360
Mar 5, 20262.672.712.662.692.691.13%11,462,820
Mar 4, 20262.672.692.632.662.66-1.12%17,324,700
Mar 3, 20262.742.782.682.692.69-2.18%21,221,780
Mar 2, 20262.812.812.742.752.75-3.17%28,079,500
Feb 27, 20262.812.842.802.842.840.71%12,731,420
Feb 26, 20262.862.862.802.822.82-1.05%16,412,560
Feb 25, 20262.822.882.812.852.851.06%22,865,720
Feb 24, 20262.792.832.782.822.821.81%13,421,620
Feb 13, 20262.792.812.762.772.77-0.36%12,397,820
Feb 12, 20262.842.842.772.782.78-2.11%18,834,100
Feb 11, 20262.872.872.832.842.84-1.05%12,399,924
Feb 10, 20262.852.892.832.872.870.35%18,470,380
Feb 9, 20262.832.882.812.862.862.14%21,495,580
Feb 6, 20262.792.832.772.802.80-15,553,830
Feb 5, 20262.802.842.792.802.80-0.36%18,866,820
Feb 4, 20262.782.812.762.812.811.08%14,507,670
Feb 3, 20262.792.802.752.782.780.72%15,138,577
Feb 2, 20262.802.862.762.762.76-2.13%22,176,780
Jan 30, 20262.862.912.812.822.82-3.42%30,819,320
Jan 29, 20262.853.042.822.922.921.74%52,257,420
Jan 28, 20262.832.882.822.872.871.41%21,557,580
Jan 27, 20262.872.872.792.832.83-1.74%16,967,280
Jan 26, 20262.902.902.842.882.88-0.69%21,002,670
Jan 23, 20262.912.922.882.902.90-18,519,550
Jan 22, 20262.852.902.832.902.901.40%22,515,240
Jan 21, 20262.842.862.822.862.860.35%13,344,260
Jan 20, 20262.842.862.822.852.851.06%18,169,515
Jan 19, 20262.792.832.782.822.820.71%13,997,740
Jan 16, 20262.812.822.782.802.80-13,403,840
Jan 15, 20262.852.862.792.802.80-2.10%20,033,180
Jan 14, 20262.862.902.822.862.86-26,339,233
Jan 13, 20262.882.902.852.862.86-1.04%24,936,350
Jan 12, 20262.842.892.832.892.891.76%26,572,330
Jan 9, 20262.822.842.812.842.840.71%20,357,640
Jan 8, 20262.792.832.782.822.820.71%16,660,810
Jan 7, 20262.822.832.782.802.80-0.71%21,473,600
Jan 6, 20262.782.832.772.822.821.44%24,989,260
Jan 5, 20262.782.792.752.782.780.36%13,700,600
Dec 31, 20252.752.782.742.772.770.36%14,037,350
Dec 30, 20252.772.812.752.762.76-0.72%15,152,580
Dec 29, 20252.802.812.772.782.78-1.07%15,799,170
Dec 26, 20252.842.852.802.812.81-1.06%24,303,760
Dec 25, 20252.842.902.822.842.840.35%23,244,350
Dec 24, 20252.852.852.812.832.83-22,591,324
Dec 23, 20252.942.952.822.832.83-3.74%38,682,300
Dec 22, 20252.952.972.922.942.94-1.01%33,622,640
Dec 19, 20252.982.992.912.972.97-0.34%78,041,980
Dec 18, 20252.692.982.692.982.989.96%60,514,660
Dec 17, 20252.712.722.662.712.71-0.37%18,932,060
Dec 16, 20252.712.772.702.722.72-15,720,220
Dec 15, 20252.712.752.682.722.72-16,080,700
Dec 12, 20252.792.822.722.722.72-2.51%23,894,680
Dec 11, 20252.902.912.792.792.79-4.12%26,108,610
Dec 10, 20252.902.952.872.912.910.69%18,395,680
Dec 9, 20252.902.912.862.892.89-0.69%16,654,000
Dec 8, 20252.942.942.892.912.91-1.02%17,160,400
Dec 5, 20252.932.942.882.942.940.68%13,442,360
Dec 4, 20253.003.002.912.922.92-2.67%19,104,760
Dec 3, 20253.033.052.983.003.00-1.32%18,878,760
Dec 2, 20253.053.053.003.043.04-0.33%15,158,100
Dec 1, 20253.043.093.033.053.05-17,746,190
Nov 28, 20253.003.052.963.053.051.67%20,240,520
Nov 27, 20253.043.052.983.003.00-0.66%16,811,260
Nov 26, 20253.043.103.023.023.02-0.66%18,263,440
Nov 25, 20252.983.052.983.043.042.36%22,773,210
Nov 24, 20253.003.012.932.972.970.34%20,084,700
Nov 21, 20253.063.102.952.962.96-4.52%31,605,120
Nov 20, 20253.153.163.053.103.10-1.59%28,612,090
Nov 19, 20253.153.173.093.153.150.32%27,859,000
Nov 18, 20253.183.223.113.143.14-2.18%35,173,540
Nov 17, 20253.143.213.143.213.211.58%30,607,370
Nov 14, 20253.183.213.153.163.16-0.63%24,299,980
Nov 13, 20253.143.203.113.183.180.95%33,942,610
Nov 12, 20253.173.193.123.153.15-0.63%27,732,800
Nov 11, 20253.183.233.153.173.17-36,378,720
Nov 10, 20253.133.193.073.173.171.28%49,497,790
Nov 7, 20253.083.253.083.133.131.62%52,753,800
Nov 6, 20253.103.123.073.083.08-1.28%30,879,320
Nov 5, 20253.063.183.053.123.121.30%55,286,780
Nov 4, 20253.053.113.053.083.08-47,751,840
Nov 3, 20253.113.123.053.083.08-0.96%83,789,780
Oct 31, 20252.843.112.843.113.119.89%75,790,730
Oct 30, 20252.872.882.832.832.83-1.74%11,881,580
Oct 29, 20252.892.892.842.882.88-12,614,210
Oct 28, 20252.892.912.872.882.88-0.69%10,143,520
Oct 27, 20252.892.932.862.902.900.69%20,279,980
Oct 24, 20252.922.922.882.882.88-1.37%13,816,190
Oct 23, 20252.892.922.862.922.921.04%14,722,660
Oct 22, 20252.882.922.872.892.89-19,996,820
Oct 21, 20252.832.892.822.892.891.76%22,443,200
Oct 20, 20252.792.842.792.842.842.16%15,249,860
Oct 17, 20252.802.832.782.782.78-1.07%14,968,180
Oct 16, 20252.842.852.802.812.81-1.40%14,656,800
Oct 15, 20252.792.852.792.852.851.79%16,959,940
Oct 14, 20252.832.872.792.802.80-0.71%17,086,880
Oct 13, 20252.812.832.742.822.82-1.05%17,855,980
Oct 10, 20252.802.882.792.852.851.42%20,923,470
Oct 9, 20252.832.842.772.812.81-1.06%22,192,380