Skip to main content
De Rucci Healthy Sleep Co., Ltd. (SHE:001323)
China flag China · Delayed Price · Currency is CNY
24.17
+0.20 (0.83%)
Apr 29, 2026, 3:04 PM CST

De Rucci Healthy Sleep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.7324.2923.5024.1724.170.83%1,014,007
Apr 28, 202624.0424.1623.7723.9723.97-0.29%589,610
Apr 27, 202624.3524.3523.9224.0424.04-0.33%532,375
Apr 24, 202624.3424.4424.0024.1224.12-1.27%451,535
Apr 23, 202624.4624.6324.1524.4324.430.33%747,780
Apr 22, 202624.2324.4724.0524.3524.350.50%878,450
Apr 21, 202623.8424.3523.8324.2324.231.47%1,060,849
Apr 20, 202623.5523.9423.4523.8823.881.23%847,103
Apr 17, 202623.6123.7623.2523.5923.59-0.46%1,243,243
Apr 16, 202623.8323.8823.4423.7023.70-0.50%1,116,580
Apr 15, 202624.2224.3323.8023.8223.82-1.69%1,255,590
Apr 14, 202624.3224.3824.0124.2324.23-535,270
Apr 13, 202624.5624.5624.1024.2324.23-1.38%715,640
Apr 10, 202624.5224.6824.4424.5724.570.20%440,330
Apr 9, 202625.0925.0924.3624.5224.52-1.41%540,430
Apr 8, 202624.5024.8824.4624.8724.872.09%635,140
Apr 7, 202624.1824.3623.9024.3624.360.74%413,400
Apr 3, 202624.4024.4023.9524.1824.18-0.90%586,620
Apr 2, 202624.5424.5424.2324.4024.40-0.61%386,269
Apr 1, 202624.3424.6024.2424.5524.551.36%645,090
Mar 31, 202623.8924.3823.8824.2224.221.55%1,160,005
Mar 30, 202623.8124.1423.7723.8523.85-1.53%1,201,984
Mar 27, 202624.3224.6324.0924.2224.22-1.58%1,796,035
Mar 26, 202625.4125.4324.5624.6124.61-3.19%863,025
Mar 25, 202625.0025.6724.7025.4225.421.84%1,398,190
Mar 24, 202624.5025.3224.1124.9624.963.06%1,375,970
Mar 23, 202626.0226.2123.9724.2224.22-7.66%2,084,077
Mar 20, 202626.6326.7626.2326.2326.23-1.39%542,410
Mar 19, 202627.1027.1026.4426.6026.60-2.03%574,840
Mar 18, 202627.0527.4526.8427.1527.150.67%1,056,107
Mar 17, 202626.5127.1026.3626.9726.971.81%1,220,769
Mar 16, 202626.3926.5026.2626.4926.490.34%694,015
Mar 13, 202626.1026.4426.0126.4026.401.15%645,300
Mar 12, 202626.4326.4326.0226.1026.10-1.25%716,910
Mar 11, 202626.4426.4926.2526.4326.43-0.23%662,420
Mar 10, 202626.6726.8226.2326.4926.49-1,233,447
Mar 9, 202626.2126.6925.8026.4926.490.38%1,599,990
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