Jiangsu Riying Electronics Co.,Ltd. (SHA:603286)
China
· Delayed Price · Currency is CNY 60.54
+0.31 (0.51%)
Apr 29, 2026, 3:00 PM CST
SHA:603286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.23 | 61.30 | 59.79 | 60.54 | 60.54 | 0.51% | 2,878,100 |
| Apr 28, 2026 | 61.32 | 62.78 | 59.86 | 60.23 | 60.23 | -1.78% | 4,041,700 |
| Apr 27, 2026 | 61.10 | 62.36 | 60.55 | 61.32 | 61.32 | 0.38% | 2,870,900 |
| Apr 24, 2026 | 64.26 | 64.80 | 60.71 | 61.09 | 61.09 | -5.29% | 3,626,100 |
| Apr 23, 2026 | 68.00 | 68.49 | 64.44 | 64.50 | 64.50 | -6.17% | 4,884,100 |
| Apr 22, 2026 | 68.81 | 69.65 | 66.54 | 68.74 | 68.74 | -1.09% | 7,550,132 |
| Apr 21, 2026 | 64.70 | 70.74 | 64.01 | 69.50 | 69.50 | 8.07% | 10,852,730 |
| Apr 20, 2026 | 62.95 | 64.70 | 61.13 | 64.31 | 64.31 | 2.19% | 4,146,303 |
| Apr 17, 2026 | 62.28 | 64.16 | 61.10 | 62.93 | 62.93 | 1.08% | 3,225,316 |
| Apr 16, 2026 | 62.56 | 63.50 | 60.48 | 62.26 | 62.26 | 1.45% | 3,166,716 |
| Apr 15, 2026 | 61.95 | 63.20 | 61.36 | 61.37 | 61.37 | -0.41% | 2,628,500 |
| Apr 14, 2026 | 60.94 | 61.78 | 60.50 | 61.62 | 61.62 | 1.15% | 2,126,155 |
| Apr 13, 2026 | 61.39 | 62.68 | 60.79 | 60.92 | 60.92 | -2.85% | 2,633,200 |
| Apr 10, 2026 | 62.23 | 64.84 | 62.02 | 62.71 | 62.71 | 1.54% | 3,233,000 |
| Apr 9, 2026 | 61.99 | 62.35 | 60.61 | 61.76 | 61.76 | -0.47% | 2,350,003 |
| Apr 8, 2026 | 62.50 | 63.40 | 61.08 | 62.05 | 62.05 | 4.34% | 3,725,800 |
| Apr 7, 2026 | 58.50 | 60.73 | 58.31 | 59.47 | 59.47 | 2.22% | 3,001,782 |
| Apr 3, 2026 | 59.52 | 60.80 | 58.00 | 58.18 | 58.18 | -2.22% | 2,986,100 |
| Apr 2, 2026 | 59.80 | 61.60 | 58.89 | 59.50 | 59.50 | -2.38% | 3,463,800 |
| Apr 1, 2026 | 58.78 | 62.15 | 58.00 | 60.95 | 60.95 | 5.65% | 5,455,182 |
| Mar 31, 2026 | 56.50 | 60.85 | 55.10 | 57.69 | 57.69 | 2.85% | 4,990,800 |
| Mar 30, 2026 | 56.50 | 56.71 | 54.44 | 56.09 | 56.09 | -2.54% | 4,285,400 |
| Mar 27, 2026 | 55.00 | 57.92 | 55.00 | 57.55 | 57.55 | 2.80% | 2,469,600 |
| Mar 26, 2026 | 56.88 | 57.85 | 55.55 | 55.98 | 55.98 | -1.10% | 3,009,022 |
| Mar 25, 2026 | 53.90 | 56.88 | 53.54 | 56.60 | 56.60 | 6.53% | 3,887,900 |
| Mar 24, 2026 | 53.50 | 53.96 | 51.88 | 53.13 | 53.13 | 1.55% | 2,924,966 |
| Mar 23, 2026 | 54.97 | 56.10 | 52.01 | 52.32 | 52.32 | -5.44% | 4,231,400 |
| Mar 20, 2026 | 57.66 | 57.87 | 55.00 | 55.33 | 55.33 | -3.07% | 2,058,000 |
| Mar 19, 2026 | 58.58 | 59.50 | 56.74 | 57.08 | 57.08 | -3.68% | 2,183,700 |
| Mar 18, 2026 | 58.00 | 59.39 | 57.65 | 59.26 | 59.26 | 2.49% | 1,906,900 |
| Mar 17, 2026 | 60.50 | 60.67 | 57.81 | 57.82 | 57.82 | -3.60% | 1,680,198 |
| Mar 16, 2026 | 59.72 | 60.35 | 58.74 | 59.98 | 59.98 | 0.44% | 2,039,600 |
| Mar 13, 2026 | 61.00 | 61.33 | 59.54 | 59.72 | 59.72 | -2.07% | 1,659,798 |
| Mar 12, 2026 | 61.88 | 62.61 | 60.59 | 60.98 | 60.98 | -1.33% | 1,973,100 |
| Mar 11, 2026 | 63.00 | 64.42 | 61.72 | 61.80 | 61.80 | -2.40% | 3,730,100 |
| Mar 10, 2026 | 63.00 | 63.78 | 61.90 | 63.32 | 63.32 | 2.83% | 3,990,800 |
| Mar 9, 2026 | 58.80 | 61.62 | 58.08 | 61.58 | 61.58 | 1.65% | 3,230,841 |
| Mar 6, 2026 | 58.41 | 61.80 | 57.80 | 60.58 | 60.58 | 3.24% | 4,478,919 |
| Mar 5, 2026 | 60.43 | 60.49 | 58.00 | 58.68 | 58.68 | -0.79% | 3,552,230 |
| Mar 4, 2026 | 60.20 | 60.72 | 57.88 | 59.15 | 59.15 | -2.67% | 5,511,230 |
| Mar 3, 2026 | 61.56 | 63.36 | 60.68 | 60.77 | 60.77 | -1.54% | 3,784,500 |
| Mar 2, 2026 | 62.97 | 64.49 | 61.41 | 61.72 | 61.72 | -6.99% | 6,721,245 |
| Feb 27, 2026 | 66.45 | 67.45 | 65.70 | 66.36 | 66.36 | -0.52% | 3,157,313 |
| Feb 26, 2026 | 68.58 | 68.70 | 66.33 | 66.71 | 66.71 | -3.39% | 4,701,400 |
| Feb 25, 2026 | 68.98 | 69.56 | 67.89 | 69.05 | 69.05 | 0.07% | 2,469,690 |
| Feb 24, 2026 | 70.98 | 71.18 | 67.18 | 69.00 | 69.00 | -1.82% | 3,161,300 |
| Feb 13, 2026 | 72.24 | 72.24 | 69.00 | 70.28 | 70.28 | -1.93% | 3,614,607 |
| Feb 12, 2026 | 72.01 | 76.00 | 70.70 | 71.66 | 71.66 | 0.84% | 6,230,400 |
| Feb 11, 2026 | 71.58 | 72.87 | 70.63 | 71.06 | 71.06 | -1.76% | 3,517,100 |
| Feb 10, 2026 | 69.50 | 73.88 | 68.88 | 72.33 | 72.33 | 3.58% | 5,812,306 |
| Feb 9, 2026 | 71.31 | 72.00 | 68.20 | 69.83 | 69.83 | -1.91% | 6,421,300 |
| Feb 6, 2026 | 68.62 | 72.57 | 67.39 | 71.19 | 71.19 | 3.76% | 7,007,200 |
| Feb 5, 2026 | 67.69 | 69.20 | 66.96 | 68.61 | 68.61 | 0.75% | 2,892,100 |
| Feb 4, 2026 | 68.58 | 68.99 | 67.60 | 68.10 | 68.10 | -0.92% | 2,976,900 |
| Feb 3, 2026 | 67.12 | 69.12 | 66.59 | 68.73 | 68.73 | 2.77% | 3,635,300 |
| Feb 2, 2026 | 69.35 | 70.00 | 66.80 | 66.88 | 66.88 | -2.88% | 5,268,700 |
| Jan 30, 2026 | 68.65 | 70.17 | 66.31 | 68.86 | 68.86 | 0.82% | 5,583,900 |
| Jan 29, 2026 | 73.30 | 75.51 | 68.28 | 68.30 | 68.30 | -6.50% | 6,343,700 |
| Jan 28, 2026 | 75.06 | 75.20 | 70.80 | 73.05 | 73.05 | -3.10% | 5,414,200 |
| Jan 27, 2026 | 74.30 | 75.88 | 73.18 | 75.39 | 75.39 | 0.91% | 5,072,200 |
| Jan 26, 2026 | 78.77 | 78.77 | 73.98 | 74.71 | 74.71 | -3.92% | 6,155,200 |
| Jan 23, 2026 | 79.62 | 81.20 | 76.67 | 77.76 | 77.76 | -2.34% | 5,641,200 |
| Jan 22, 2026 | 79.36 | 81.40 | 78.31 | 79.62 | 79.62 | -2.19% | 5,535,400 |
| Jan 21, 2026 | 78.60 | 84.79 | 78.00 | 81.40 | 81.40 | -0.50% | 9,862,001 |
| Jan 20, 2026 | 79.00 | 83.68 | 77.35 | 81.81 | 81.81 | 5.78% | 14,763,500 |
| Jan 19, 2026 | 75.86 | 77.34 | 75.86 | 77.34 | 77.34 | 10.00% | 2,748,408 |
| Jan 16, 2026 | 69.04 | 73.30 | 68.01 | 70.31 | 70.31 | 3.53% | 9,920,700 |
| Jan 15, 2026 | 69.63 | 70.88 | 67.31 | 67.91 | 67.91 | -2.47% | 5,351,200 |
| Jan 14, 2026 | 73.39 | 76.99 | 68.50 | 69.63 | 69.63 | -4.22% | 8,833,300 |
| Jan 13, 2026 | 74.88 | 76.50 | 72.47 | 72.70 | 72.70 | -2.78% | 6,727,800 |
| Jan 12, 2026 | 69.66 | 75.48 | 69.66 | 74.78 | 74.78 | 7.60% | 7,000,300 |
| Jan 9, 2026 | 66.88 | 70.09 | 65.80 | 69.50 | 69.50 | 3.78% | 7,137,200 |
| Jan 8, 2026 | 69.00 | 69.40 | 66.42 | 66.97 | 66.97 | -4.07% | 6,910,700 |
| Jan 7, 2026 | 71.00 | 71.78 | 68.20 | 69.81 | 69.81 | -2.19% | 6,597,410 |
| Jan 6, 2026 | 68.32 | 73.00 | 67.78 | 71.37 | 71.37 | 5.06% | 10,003,000 |
| Jan 5, 2026 | 68.47 | 69.49 | 67.00 | 67.93 | 67.93 | -1.78% | 7,227,300 |
| Dec 31, 2025 | 67.18 | 72.00 | 65.48 | 69.16 | 69.16 | 2.99% | 9,985,000 |
| Dec 30, 2025 | 62.00 | 68.03 | 61.51 | 67.15 | 67.15 | 7.01% | 10,241,800 |
| Dec 29, 2025 | 58.88 | 64.00 | 58.88 | 62.75 | 62.75 | 5.46% | 7,688,700 |
| Dec 26, 2025 | 58.68 | 59.99 | 58.00 | 59.50 | 59.50 | 1.40% | 5,473,500 |
| Dec 25, 2025 | 58.35 | 59.80 | 57.30 | 58.68 | 58.68 | 0.84% | 5,187,500 |
| Dec 24, 2025 | 58.98 | 60.05 | 57.59 | 58.19 | 58.19 | -0.90% | 4,272,900 |
| Dec 23, 2025 | 59.90 | 59.90 | 58.08 | 58.72 | 58.72 | -2.23% | 4,756,600 |
| Dec 22, 2025 | 57.48 | 60.78 | 57.00 | 60.06 | 60.06 | 5.17% | 7,927,300 |
| Dec 19, 2025 | 58.08 | 58.96 | 56.61 | 57.11 | 57.11 | -1.67% | 5,489,019 |
| Dec 18, 2025 | 55.48 | 59.88 | 55.39 | 58.08 | 58.08 | 2.98% | 7,822,729 |
| Dec 17, 2025 | 52.04 | 56.88 | 52.04 | 56.40 | 56.40 | 8.52% | 7,972,910 |
| Dec 16, 2025 | 53.69 | 55.28 | 51.76 | 51.97 | 51.97 | -3.90% | 4,538,430 |
| Dec 15, 2025 | 54.70 | 55.31 | 52.86 | 54.08 | 54.08 | -2.12% | 5,538,500 |
| Dec 12, 2025 | 55.78 | 56.27 | 54.32 | 55.25 | 55.25 | -1.95% | 5,714,500 |
| Dec 11, 2025 | 58.28 | 58.50 | 56.20 | 56.35 | 56.35 | -2.95% | 6,121,300 |
| Dec 10, 2025 | 57.30 | 59.27 | 56.58 | 58.06 | 58.06 | 1.33% | 6,743,630 |
| Dec 9, 2025 | 55.03 | 58.53 | 55.03 | 57.30 | 57.30 | 1.25% | 8,388,100 |
| Dec 8, 2025 | 52.56 | 57.77 | 51.05 | 56.59 | 56.59 | 6.77% | 15,675,800 |
| Dec 5, 2025 | 52.01 | 54.76 | 52.00 | 53.00 | 53.00 | -2.03% | 17,241,570 |
| Dec 4, 2025 | 61.88 | 61.93 | 53.00 | 54.10 | 54.10 | -3.91% | 25,626,430 |
| Dec 3, 2025 | 52.88 | 56.30 | 52.60 | 56.30 | 56.30 | 10.00% | 13,945,330 |
| Dec 2, 2025 | 51.20 | 51.47 | 49.66 | 51.18 | 51.18 | 0.59% | 6,049,519 |
| Dec 1, 2025 | 50.00 | 52.33 | 49.42 | 50.88 | 50.88 | 1.90% | 8,615,900 |
| Nov 28, 2025 | 49.20 | 50.70 | 47.69 | 49.93 | 49.93 | 3.29% | 10,705,000 |