Skip to main content
De Rucci Healthy Sleep Co., Ltd. (SHE:001323)
China flag China · Delayed Price · Currency is CNY
26.49
+0.10 (0.38%)
Mar 9, 2026, 3:04 PM CST

De Rucci Healthy Sleep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9526.5325.8226.3926.391.62%1,058,810
Mar 5, 202626.4126.4225.8725.9725.97-0.61%963,727
Mar 4, 202626.7926.9526.0326.1326.13-3.01%1,140,910
Mar 3, 202626.6827.8026.6826.9426.940.30%1,548,151
Mar 2, 202626.9527.0026.3526.8626.86-0.78%1,101,240
Feb 27, 202626.8227.2526.7727.0727.070.71%1,234,400
Feb 26, 202626.9427.1026.7226.8826.88-0.26%1,135,511
Feb 25, 202627.5127.5126.7826.9526.950.04%1,446,410
Feb 24, 202627.2027.3426.6226.9426.94-0.22%1,449,804
Feb 13, 202627.0727.5826.8527.0027.000.19%1,819,605
Feb 12, 202627.8827.9826.7626.9526.95-3.75%3,476,345
Feb 11, 202628.2028.8827.9028.0028.00-0.57%2,177,140
Feb 10, 202628.3428.4527.9228.1628.16-0.35%1,130,850
Feb 9, 202628.7428.9728.1128.2628.26-1.43%1,979,724
Feb 6, 202628.9929.2828.6628.6728.67-2.02%2,026,751
Feb 5, 202628.6429.6628.3429.2629.262.09%4,551,940
Feb 4, 202627.2428.7727.1628.6628.665.06%4,065,770
Feb 3, 202627.1927.5927.0527.2827.280.37%1,184,382
Feb 2, 202627.4828.0027.1227.1827.18-1.74%2,030,108
Jan 30, 202627.4528.0827.1827.6627.660.77%2,122,856
Jan 29, 202626.0327.6225.9327.4527.455.46%3,710,867
Jan 28, 202625.9026.1325.7626.0326.030.27%888,533
Jan 27, 202626.4026.4025.6725.9625.96-2.00%1,094,013
Jan 26, 202626.6326.6926.1826.4926.49-0.41%1,150,360
Jan 23, 202626.7926.7926.4026.6026.60-0.19%1,288,210
Jan 22, 202626.4927.1526.3326.6526.650.57%1,856,749
Jan 21, 202626.8626.8626.3726.5026.50-1.38%1,872,584
Jan 20, 202626.6027.0226.3526.8726.871.09%2,141,950
Jan 19, 202626.3526.6726.0026.5826.581.61%2,304,300
Jan 16, 202626.0826.4426.0526.1626.160.23%1,615,253
Jan 15, 202626.0526.2025.8526.1026.100.19%1,499,648
Jan 14, 202626.0726.1425.8226.0526.05-0.08%3,086,271
Jan 13, 202625.8526.2525.7926.0726.070.85%3,101,554
Jan 12, 202625.7725.9325.6125.8525.850.31%1,302,699
Jan 9, 202625.7125.8725.4625.7725.77-0.50%1,669,710
Jan 8, 202625.5625.9025.3625.9025.900.66%1,807,329
Jan 7, 202626.3326.4225.6625.7325.73-2.13%2,209,040
Jan 6, 202627.2027.3526.0626.2926.290.11%3,028,685
Jan 5, 202625.9626.3825.7526.2626.261.16%916,740
Dec 31, 202526.0126.3025.6825.9625.96-0.38%993,004
Dec 30, 202526.3726.3725.9326.0626.06-0.80%995,630
Dec 29, 202526.2126.5226.0026.2726.270.15%1,269,420
Dec 26, 202526.6326.7426.1726.2326.23-1.65%1,124,944
Dec 25, 202525.9127.1025.9126.6726.673.29%2,248,780
Dec 24, 202525.6225.8225.3325.8225.820.43%1,166,899
Dec 23, 202525.7525.8925.5125.7125.71-0.35%946,690
Dec 22, 202526.3626.4925.5225.8025.80-2.01%1,777,446
Dec 19, 202526.0926.4925.8426.3326.331.27%941,160
Dec 18, 202525.8026.0525.6426.0026.000.62%897,269
Dec 17, 202525.6125.8925.2025.8425.841.02%944,732
Dec 16, 202525.2925.7225.2425.5825.580.67%929,331
Dec 15, 202525.5125.6724.8025.4125.41-0.74%1,872,767
Dec 12, 202526.4026.4025.4925.6025.60-2.81%2,572,948
Dec 11, 202526.6527.1326.2026.3426.34-1.35%1,593,120
Dec 10, 202526.4426.8126.2226.7026.700.98%1,072,502
Dec 9, 202526.6526.7626.3026.4426.44-1.16%1,352,510
Dec 8, 202526.8827.0326.6526.7526.75-0.45%1,135,283
Dec 5, 202527.0727.1426.6526.8726.87-0.70%1,093,420
Dec 4, 202527.6927.7927.0027.0627.06-2.66%1,139,631
Dec 3, 202527.6428.0327.5627.8027.800.58%1,286,534
Dec 2, 202527.2728.1327.1127.6427.641.32%1,408,240
Dec 1, 202526.8327.4326.7327.2827.282.17%1,037,534
Nov 28, 202526.7526.8526.5426.7026.70-0.48%833,570
Nov 27, 202526.6527.1026.5426.8326.830.45%911,020
Nov 26, 202527.2727.2726.7026.7126.71-1.66%1,343,495
Nov 25, 202527.4727.6027.1327.1627.16-1.02%1,101,130
Nov 24, 202527.2327.6527.0827.4427.440.81%845,554
Nov 21, 202527.4327.8227.1627.2227.22-1.48%1,204,349
Nov 20, 202527.2127.8827.0127.6327.631.54%1,447,632
Nov 19, 202527.4627.5627.0827.2127.21-0.91%648,170
Nov 18, 202528.2028.2027.2827.4627.46-0.44%883,924
Nov 17, 202527.7527.7527.3427.5827.58-0.58%803,560
Nov 14, 202527.8528.1627.7127.7427.74-0.43%802,851
Nov 13, 202527.8027.9927.6827.8627.86-0.25%722,970
Nov 12, 202527.7228.0827.5327.9327.930.72%1,188,600
Nov 11, 202527.6627.8027.3027.7327.73-0.07%1,485,653
Nov 10, 202527.0227.8726.8627.7527.752.93%1,827,820
Nov 7, 202526.7327.4926.6026.9626.960.86%1,668,059
Nov 6, 202526.6626.9426.5526.7326.730.26%827,728
Nov 5, 202526.6226.7726.4026.6626.66-0.07%1,111,754
Nov 4, 202526.7926.8326.5726.6826.68-0.30%749,320
Nov 3, 202527.0627.0626.5526.7626.76-0.89%1,053,701
Oct 31, 202526.8127.0526.7227.0027.00-989,846
Oct 30, 202527.5927.5926.5127.0027.00-1.64%2,186,180
Oct 29, 202527.6027.6027.0327.4527.450.99%876,050
Oct 28, 202527.4827.5627.1027.1827.18-1.16%914,890
Oct 27, 202527.3027.6527.1827.5027.500.59%943,007
Oct 24, 202527.3027.5827.2427.3427.34-0.15%638,794
Oct 23, 202527.1827.3927.0327.3827.380.96%609,277
Oct 22, 202527.1827.2627.0527.1227.12-0.18%462,557
Oct 21, 202527.0327.2226.9727.1727.170.52%615,599
Oct 20, 202527.4327.4626.9127.0327.03-0.81%1,006,742
Oct 17, 202527.6527.7427.1927.2527.25-1.38%639,130
Oct 16, 202528.1128.1427.6027.6327.63-1.32%761,710
Oct 15, 202527.8128.2527.7028.0028.000.43%936,540
Oct 14, 202527.6927.9127.4127.8827.880.76%1,209,855
Oct 13, 202527.5927.7927.1027.6727.67-0.11%1,475,920
Oct 10, 202527.5427.9727.5427.7027.700.07%1,234,924
Oct 9, 202527.7927.8927.3527.6827.680.25%1,300,480
Sep 30, 202527.5127.6327.1727.6127.610.36%1,350,868