Guangzhou Ruili Kormee Automotive Electronic Co., Ltd. (SHE:001285)
China
· Delayed Price · Currency is CNY 52.31
+0.30 (0.58%)
Apr 29, 2026, 3:04 PM CST
SHE:001285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.65 | 53.14 | 51.42 | 52.31 | 52.31 | 0.58% | 1,410,519 |
| Apr 28, 2026 | 52.95 | 53.55 | 51.86 | 52.01 | 52.01 | -1.78% | 1,595,235 |
| Apr 27, 2026 | 52.01 | 53.29 | 51.93 | 52.95 | 52.95 | 1.63% | 1,194,356 |
| Apr 24, 2026 | 52.34 | 52.51 | 51.70 | 52.10 | 52.10 | -0.69% | 960,813 |
| Apr 23, 2026 | 53.17 | 53.57 | 52.41 | 52.46 | 52.46 | -1.58% | 1,887,505 |
| Apr 22, 2026 | 53.44 | 53.83 | 52.90 | 53.30 | 53.30 | -0.93% | 1,196,955 |
| Apr 21, 2026 | 54.99 | 54.99 | 53.50 | 53.80 | 53.80 | -1.65% | 1,390,915 |
| Apr 20, 2026 | 54.70 | 55.17 | 54.15 | 54.70 | 54.70 | -0.11% | 1,546,170 |
| Apr 17, 2026 | 53.43 | 55.43 | 53.25 | 54.76 | 54.76 | 2.49% | 2,433,230 |
| Apr 16, 2026 | 53.36 | 53.72 | 53.11 | 53.43 | 53.43 | 1.04% | 1,118,309 |
| Apr 15, 2026 | 53.87 | 53.87 | 52.60 | 52.88 | 52.88 | -1.89% | 1,929,830 |
| Apr 14, 2026 | 53.57 | 53.95 | 53.26 | 53.90 | 53.90 | 0.75% | 1,571,531 |
| Apr 13, 2026 | 52.53 | 53.73 | 52.30 | 53.50 | 53.50 | 1.83% | 1,565,614 |
| Apr 10, 2026 | 51.72 | 53.10 | 51.62 | 52.54 | 52.54 | 2.16% | 1,785,485 |
| Apr 9, 2026 | 52.15 | 52.30 | 51.24 | 51.43 | 51.43 | -2.22% | 1,953,558 |
| Apr 8, 2026 | 52.21 | 52.69 | 51.98 | 52.60 | 52.60 | 2.27% | 1,995,387 |
| Apr 7, 2026 | 51.06 | 51.75 | 51.06 | 51.43 | 51.43 | 1.04% | 1,219,420 |
| Apr 3, 2026 | 50.79 | 52.05 | 50.71 | 50.90 | 50.90 | 0.37% | 1,513,746 |
| Apr 2, 2026 | 51.18 | 51.88 | 50.45 | 50.71 | 50.71 | -0.41% | 1,512,557 |
| Apr 1, 2026 | 51.06 | 51.26 | 50.47 | 50.92 | 50.92 | 1.03% | 1,232,656 |
| Mar 31, 2026 | 49.39 | 51.10 | 49.37 | 50.40 | 50.40 | 2.13% | 2,050,926 |
| Mar 30, 2026 | 49.70 | 49.70 | 48.72 | 49.35 | 49.35 | -2.43% | 2,018,467 |
| Mar 27, 2026 | 50.30 | 50.85 | 50.05 | 50.58 | 50.58 | -0.06% | 953,346 |
| Mar 26, 2026 | 51.38 | 51.95 | 50.48 | 50.61 | 50.61 | -1.88% | 941,100 |
| Mar 25, 2026 | 51.20 | 52.29 | 50.79 | 51.58 | 51.58 | 1.82% | 1,351,200 |
| Mar 24, 2026 | 50.71 | 50.93 | 49.64 | 50.66 | 50.66 | 1.97% | 1,405,264 |
| Mar 23, 2026 | 51.00 | 51.45 | 49.45 | 49.68 | 49.68 | -4.55% | 1,803,375 |
| Mar 20, 2026 | 54.18 | 54.80 | 52.01 | 52.05 | 52.05 | -3.25% | 2,034,900 |
| Mar 19, 2026 | 54.06 | 54.69 | 53.35 | 53.80 | 53.80 | -1.59% | 1,671,838 |
| Mar 18, 2026 | 54.13 | 54.79 | 52.73 | 54.67 | 54.67 | 1.30% | 2,089,784 |
| Mar 17, 2026 | 53.70 | 55.17 | 53.09 | 53.97 | 53.97 | 1.47% | 1,932,616 |
| Mar 16, 2026 | 53.02 | 53.43 | 52.22 | 53.19 | 53.19 | -0.62% | 1,270,575 |
| Mar 13, 2026 | 53.77 | 54.37 | 53.30 | 53.52 | 53.52 | -0.93% | 1,086,135 |
| Mar 12, 2026 | 54.62 | 54.78 | 53.79 | 54.02 | 54.02 | -1.37% | 1,302,824 |
| Mar 11, 2026 | 55.02 | 56.11 | 54.16 | 54.77 | 54.77 | -0.60% | 1,680,200 |
| Mar 10, 2026 | 53.81 | 55.59 | 53.81 | 55.10 | 55.10 | 3.38% | 1,847,034 |
| Mar 9, 2026 | 54.10 | 54.10 | 52.30 | 53.30 | 53.30 | -2.43% | 1,911,928 |
| Mar 6, 2026 | 53.19 | 55.08 | 53.18 | 54.63 | 54.63 | 2.73% | 1,941,882 |
| Mar 5, 2026 | 53.36 | 54.48 | 52.85 | 53.18 | 53.18 | 0.91% | 1,959,588 |
| Mar 4, 2026 | 52.26 | 53.85 | 52.10 | 52.70 | 52.70 | -2.88% | 2,659,084 |
| Mar 3, 2026 | 60.39 | 60.43 | 54.00 | 54.26 | 54.26 | -7.78% | 5,064,109 |
| Feb 6, 2026 | 58.55 | 60.00 | 58.25 | 58.84 | 58.84 | -0.27% | 1,933,900 |
| Feb 5, 2026 | 58.10 | 59.48 | 58.02 | 59.00 | 59.00 | 1.18% | 1,917,406 |
| Feb 4, 2026 | 58.20 | 59.50 | 57.88 | 58.31 | 58.31 | -0.36% | 1,589,800 |
| Feb 3, 2026 | 56.19 | 58.80 | 56.19 | 58.52 | 58.52 | 4.54% | 2,452,636 |
| Feb 2, 2026 | 57.22 | 57.55 | 55.92 | 55.98 | 55.98 | -2.76% | 1,573,563 |
| Jan 30, 2026 | 57.05 | 57.78 | 56.06 | 57.57 | 57.57 | 0.56% | 2,010,138 |
| Jan 29, 2026 | 59.20 | 59.21 | 56.90 | 57.25 | 57.25 | -3.15% | 3,371,240 |
| Jan 28, 2026 | 61.80 | 61.80 | 59.10 | 59.11 | 59.11 | -4.51% | 4,504,393 |
| Jan 27, 2026 | 61.10 | 62.40 | 60.30 | 61.90 | 61.90 | 0.62% | 3,223,446 |
| Jan 26, 2026 | 62.17 | 63.05 | 60.01 | 61.52 | 61.52 | -1.01% | 4,472,944 |
| Jan 23, 2026 | 60.91 | 62.23 | 60.58 | 62.15 | 62.15 | 2.12% | 3,729,914 |
| Jan 22, 2026 | 62.89 | 63.00 | 60.66 | 60.86 | 60.86 | -3.21% | 3,984,783 |
| Jan 21, 2026 | 60.55 | 64.00 | 60.15 | 62.88 | 62.88 | 3.05% | 5,315,285 |
| Jan 20, 2026 | 60.42 | 61.93 | 59.50 | 61.02 | 61.02 | 0.28% | 3,577,901 |
| Jan 19, 2026 | 62.01 | 62.26 | 60.52 | 60.85 | 60.85 | -2.59% | 4,527,592 |
| Jan 16, 2026 | 59.97 | 62.60 | 59.61 | 62.47 | 62.47 | 5.08% | 6,536,650 |
| Jan 15, 2026 | 59.23 | 60.32 | 59.00 | 59.45 | 59.45 | 0.05% | 2,722,341 |
| Jan 14, 2026 | 59.96 | 60.31 | 58.31 | 59.42 | 59.42 | -0.92% | 4,413,664 |
| Jan 13, 2026 | 61.21 | 61.50 | 59.82 | 59.97 | 59.97 | -2.50% | 4,123,001 |
| Jan 12, 2026 | 63.00 | 63.33 | 60.88 | 61.51 | 61.51 | -0.97% | 5,170,015 |
| Jan 9, 2026 | 61.50 | 65.50 | 61.46 | 62.11 | 62.11 | 2.19% | 6,926,170 |
| Jan 8, 2026 | 62.22 | 63.18 | 60.50 | 60.78 | 60.78 | -3.25% | 6,330,053 |
| Jan 7, 2026 | 62.32 | 65.30 | 62.22 | 62.82 | 62.82 | -0.65% | 9,378,087 |
| Jan 6, 2026 | 62.38 | 64.48 | 62.08 | 63.23 | 63.23 | 1.41% | 9,747,243 |
| Jan 5, 2026 | 59.49 | 64.14 | 59.49 | 62.35 | 62.35 | 6.93% | 13,243,150 |
| Dec 31, 2025 | 55.83 | 59.08 | 55.63 | 58.31 | 58.31 | 4.84% | 9,966,312 |
| Dec 30, 2025 | 55.65 | 56.20 | 53.90 | 55.62 | 55.62 | -0.13% | 4,735,879 |
| Dec 29, 2025 | 55.00 | 56.97 | 55.00 | 55.69 | 55.69 | 2.02% | 5,636,786 |
| Dec 26, 2025 | 54.99 | 55.80 | 54.21 | 54.59 | 54.59 | -0.78% | 3,320,185 |
| Dec 25, 2025 | 55.41 | 55.41 | 54.70 | 55.02 | 55.02 | -1.29% | 3,314,205 |
| Dec 24, 2025 | 55.80 | 57.00 | 55.41 | 55.74 | 55.74 | 0.81% | 4,568,476 |
| Dec 23, 2025 | 57.06 | 57.51 | 55.10 | 55.29 | 55.29 | -2.80% | 6,215,533 |
| Dec 22, 2025 | 56.35 | 57.98 | 55.40 | 56.88 | 56.88 | 2.60% | 9,359,762 |
| Dec 19, 2025 | 52.37 | 57.47 | 52.20 | 55.44 | 55.44 | 5.94% | 10,269,078 |
| Dec 18, 2025 | 51.63 | 53.40 | 51.43 | 52.33 | 52.33 | 0.60% | 2,905,956 |
| Dec 17, 2025 | 51.99 | 52.80 | 51.08 | 52.02 | 52.02 | -1.40% | 3,250,805 |
| Dec 16, 2025 | 52.52 | 53.45 | 51.98 | 52.76 | 52.76 | 3.01% | 5,228,051 |
| Dec 15, 2025 | 52.15 | 52.15 | 51.10 | 51.22 | 51.22 | -2.21% | 2,305,013 |
| Dec 12, 2025 | 52.99 | 53.00 | 52.13 | 52.38 | 52.38 | -1.97% | 3,728,193 |
| Dec 11, 2025 | 52.01 | 53.79 | 52.00 | 53.43 | 53.43 | 4.81% | 7,999,167 |
| Dec 10, 2025 | 49.83 | 51.10 | 49.55 | 50.98 | 50.98 | 2.31% | 2,618,864 |
| Dec 9, 2025 | 50.00 | 50.58 | 49.80 | 49.83 | 49.83 | -0.42% | 1,263,500 |
| Dec 8, 2025 | 50.06 | 50.27 | 49.88 | 50.04 | 50.04 | 0.20% | 1,210,409 |
| Dec 5, 2025 | 50.00 | 50.00 | 49.51 | 49.94 | 49.94 | -0.06% | 1,109,720 |
| Dec 4, 2025 | 50.27 | 50.28 | 49.59 | 49.97 | 49.97 | -0.60% | 1,105,360 |
| Dec 3, 2025 | 50.76 | 50.76 | 49.89 | 50.27 | 50.27 | -1.02% | 1,352,745 |
| Dec 2, 2025 | 50.75 | 51.25 | 50.62 | 50.79 | 50.79 | -0.90% | 1,422,284 |
| Dec 1, 2025 | 49.51 | 51.25 | 49.46 | 51.25 | 51.25 | 3.51% | 2,854,841 |
| Nov 28, 2025 | 49.79 | 49.79 | 48.90 | 49.51 | 49.51 | -0.58% | 1,311,207 |
| Nov 27, 2025 | 49.46 | 50.26 | 49.34 | 49.80 | 49.80 | 0.30% | 1,447,503 |
| Nov 26, 2025 | 49.69 | 49.95 | 49.51 | 49.65 | 49.65 | -0.06% | 1,320,671 |
| Nov 25, 2025 | 49.14 | 49.83 | 49.13 | 49.68 | 49.68 | 0.91% | 1,768,629 |
| Nov 24, 2025 | 48.66 | 49.39 | 48.31 | 49.23 | 49.23 | 1.40% | 1,657,793 |
| Nov 21, 2025 | 50.01 | 50.39 | 48.53 | 48.55 | 48.55 | -3.88% | 2,900,726 |
| Nov 20, 2025 | 50.96 | 51.28 | 50.40 | 50.51 | 50.51 | -0.90% | 1,891,847 |
| Nov 19, 2025 | 51.80 | 51.84 | 50.75 | 50.97 | 50.97 | -1.55% | 2,363,320 |
| Nov 18, 2025 | 52.34 | 52.34 | 51.70 | 51.77 | 51.77 | -0.48% | 1,859,244 |
| Nov 17, 2025 | 52.64 | 52.64 | 51.91 | 52.02 | 52.02 | -1.20% | 2,148,067 |
| Nov 14, 2025 | 52.70 | 53.10 | 52.60 | 52.65 | 52.65 | -0.72% | 2,087,669 |