Skip to main content
Henan Rebecca Hair Products Co., Ltd. (SHA:600439)
China flag China · Delayed Price · Currency is CNY
2.620
+0.060 (2.34%)
Apr 29, 2026, 3:00 PM CST

SHA:600439 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.542.632.542.622.622.34%26,406,440
Apr 28, 20262.542.592.522.562.560.79%17,909,360
Apr 27, 20262.482.562.442.542.541.60%26,414,680
Apr 24, 20262.442.542.432.502.502.04%16,827,500
Apr 23, 20262.492.492.442.452.45-1.21%11,704,120
Apr 22, 20262.502.502.472.482.48-1.20%13,633,830
Apr 21, 20262.532.542.492.512.51-0.40%14,909,150
Apr 20, 20262.522.542.482.522.52-0.40%16,739,340
Apr 17, 20262.582.582.502.532.53-1.94%22,209,470
Apr 16, 20262.492.652.492.582.583.61%38,019,820
Apr 15, 20262.542.552.492.492.49-1.97%10,864,800
Apr 14, 20262.572.572.502.542.54-0.39%11,601,330
Apr 13, 20262.532.562.502.552.550.79%10,194,000
Apr 10, 20262.522.572.522.532.530.80%10,990,580
Apr 9, 20262.582.592.502.512.51-3.09%13,479,380
Apr 8, 20262.562.602.532.592.592.78%13,438,380
Apr 7, 20262.462.542.452.522.522.44%12,200,200
Apr 3, 20262.552.562.452.462.46-3.15%12,461,900
Apr 2, 20262.592.602.532.542.54-1.93%10,528,500
Apr 1, 20262.632.642.572.592.590.39%10,027,890
Mar 31, 20262.602.662.572.582.58-1.15%14,028,370
Mar 30, 20262.572.622.542.612.610.77%12,061,120
Mar 27, 20262.552.612.542.592.591.17%11,204,870
Mar 26, 20262.602.642.552.562.56-1.92%12,213,725
Mar 25, 20262.552.622.552.612.612.76%14,909,220
Mar 24, 20262.502.552.442.542.544.10%17,763,550
Mar 23, 20262.532.542.422.442.44-5.06%18,400,270
Mar 20, 20262.662.692.572.572.57-3.38%19,167,650
Mar 19, 20262.722.742.662.662.66-2.56%16,265,430
Mar 18, 20262.742.762.702.732.73-0.73%14,724,260
Mar 17, 20262.742.812.732.752.750.36%18,822,200
Mar 16, 20262.732.772.712.742.740.37%12,193,540
Mar 13, 20262.722.762.722.732.73-13,564,270
Mar 12, 20262.742.752.722.732.73-9,420,752
Mar 11, 20262.752.762.722.732.73-0.73%8,866,360
Mar 10, 20262.732.762.722.752.751.10%9,540,805
Mar 9, 20262.732.742.702.722.72-0.73%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