Skip to main content
Ruitai Materials Technology Co., Ltd. (SHE:002066)
China flag China · Delayed Price · Currency is CNY
19.72
-0.29 (-1.45%)
At close: Mar 9, 2026

SHE:002066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7720.2719.2719.72--1.45%4,073,165
Mar 6, 202620.0520.3419.9020.0120.01-0.10%2,648,100
Mar 5, 202619.8720.2019.6820.0320.032.82%3,264,600
Mar 4, 202619.0619.7419.0019.4819.480.93%3,645,407
Mar 3, 202620.2720.5919.2419.3019.30-4.74%5,536,400
Mar 2, 202620.8320.8320.2320.2620.26-3.43%5,513,201
Feb 27, 202620.5921.0020.2320.9820.981.89%3,891,748
Feb 26, 202620.6221.9420.5120.5920.590.19%5,604,151
Feb 25, 202620.2720.6020.1320.5520.552.09%4,330,400
Feb 24, 202620.1320.5519.8620.1320.132.44%4,757,300
Feb 13, 202619.5719.9519.5519.6519.650.15%2,950,600
Feb 12, 202619.9520.1919.6119.6219.62-1.65%4,349,600
Feb 11, 202619.5020.5919.4719.9519.952.47%6,317,804
Feb 10, 202619.7219.9019.4119.4719.47-1.17%2,809,300
Feb 9, 202620.0820.1819.2819.7019.700.05%4,838,600
Feb 6, 202620.9320.9719.5119.6919.69-5.79%9,126,300
Feb 5, 202620.5621.1120.5620.9020.900.77%4,148,711
Feb 4, 202620.3720.7620.1920.7420.741.82%4,211,857
Feb 3, 202619.9220.4419.7420.3720.373.82%3,316,900
Feb 2, 202619.9020.6019.6119.6219.62-2.00%3,775,105
Jan 30, 202619.5020.1219.1120.0220.02-0.45%4,685,620
Jan 29, 202620.4220.5819.9820.1120.11-2.24%4,048,759
Jan 28, 202620.6920.8220.3520.5720.570.34%3,837,802
Jan 27, 202620.6120.8220.1420.5020.50-0.63%3,459,700
Jan 26, 202621.5821.5820.5720.6320.63-3.46%6,720,574
Jan 23, 202622.1622.2021.3421.3721.37-2.60%6,890,600
Jan 22, 202620.9522.1920.9521.9421.944.88%9,090,896
Jan 21, 202620.0121.5520.0020.9220.923.82%9,268,000
Jan 20, 202620.1120.7619.8620.1520.150.15%6,224,937
Jan 19, 202619.8220.1919.4220.1220.122.50%4,186,494
Jan 16, 202619.3519.9019.2619.6319.631.24%4,241,676
Jan 15, 202619.4919.7019.2919.3919.39-1.57%3,752,401
Jan 14, 202619.6820.3719.4019.7019.700.77%7,210,400
Jan 13, 202620.6521.0919.5519.5519.55-5.96%10,649,310
Jan 12, 202619.1920.8118.5020.7920.799.83%13,815,620
Jan 9, 202619.1819.3118.8618.9318.93-1.20%4,623,002
Jan 8, 202618.7019.1818.5819.1619.162.19%4,965,100
Jan 7, 202618.6219.1818.5918.7518.750.70%4,301,201
Jan 6, 202618.6819.2018.5118.6218.62-0.32%4,882,221
Jan 5, 202618.8318.8918.4118.6818.68-5,193,800
Dec 31, 202519.0119.2018.6118.6818.68-1.68%4,843,000
Dec 30, 202519.0619.5018.7019.0019.00-0.31%4,908,200
Dec 29, 202519.0619.2918.9419.0619.06-0.05%3,676,500
Dec 26, 202519.3319.4018.9019.0719.07-1.40%3,912,200
Dec 25, 202518.9119.4518.7819.3419.342.60%4,342,901
Dec 24, 202519.5819.5818.7618.8518.85-2.94%8,873,101
Dec 23, 202519.3719.7119.0319.4219.42-0.31%5,515,830
Dec 22, 202519.6620.0619.1119.4819.48-1.02%6,840,958
Dec 19, 202519.0019.7018.9719.6819.683.04%6,541,320
Dec 18, 202519.3019.9718.9619.1019.10-1.19%11,984,260
Dec 17, 202520.8021.4119.0019.3319.33-7.73%22,880,430
Dec 16, 202519.6921.5119.4020.9520.957.16%24,248,620
Dec 15, 202518.8519.7218.8519.5519.552.84%12,347,800
Dec 12, 202518.8019.5818.6619.0119.011.55%10,284,910
Dec 11, 202518.5018.8818.2018.7218.720.65%8,112,856
Dec 10, 202518.6518.9618.4618.6018.600.22%6,074,401
Dec 9, 202518.1518.8817.9418.5618.562.09%7,068,500
Dec 8, 202518.6918.7318.1218.1818.18-2.68%6,858,901
Dec 5, 202518.4218.7818.1618.6818.681.36%7,163,205
Dec 4, 202517.7818.9917.7818.4318.433.66%12,685,780
Dec 3, 202517.4018.0517.4017.7817.781.89%6,838,611
Dec 2, 202516.8417.8716.7017.4517.452.65%8,061,000
Dec 1, 202517.3517.3516.8717.0017.00-1.33%5,893,420
Nov 28, 202515.9417.3015.8517.2317.237.69%8,487,124
Nov 27, 202516.5316.6515.9316.0016.00-1.60%4,478,220
Nov 26, 202516.6016.6016.2116.2616.26-0.55%3,533,638
Nov 25, 202515.8316.4415.7916.3516.353.35%4,886,714
Nov 24, 202516.2416.4915.4015.8215.82-2.22%7,622,294
Nov 21, 202517.0017.1316.1816.1816.18-5.66%6,300,800
Nov 20, 202516.9817.4216.9817.1517.151.36%3,880,100
Nov 19, 202517.0617.3416.8516.9216.92-0.82%3,859,003
Nov 18, 202517.4317.4317.0017.0617.06-1.39%3,317,624
Nov 17, 202517.5717.5817.1017.3017.30-1.59%5,080,170
Nov 14, 202517.8218.0917.5717.5817.58-1.95%4,834,725
Nov 13, 202518.1018.5017.8517.9317.93-0.22%6,273,525
Nov 12, 202517.7518.1817.6017.9717.971.24%4,877,686
Nov 11, 202517.6918.1817.6117.7517.750.62%5,590,800
Nov 10, 202517.4617.7016.9517.6417.640.57%4,602,235
Nov 7, 202517.6317.9917.5017.5417.54-1.02%6,679,500
Nov 6, 202517.8617.9417.3817.7217.72-0.73%5,403,501
Nov 5, 202517.0018.1816.8117.8517.854.08%10,686,300
Nov 4, 202517.0017.4516.9317.1517.150.94%6,320,190
Nov 3, 202516.8317.0516.5116.9916.990.18%5,492,300
Oct 31, 202516.7517.1716.3716.9616.961.25%6,228,401
Oct 30, 202516.9517.3516.7416.7516.75-0.83%7,675,300
Oct 29, 202516.8316.9216.6016.8916.890.48%4,426,300
Oct 28, 202517.0517.0616.6816.8116.81-1.47%6,252,025
Oct 27, 202517.4617.7316.9017.0617.06-1.95%9,485,635
Oct 24, 202517.3317.5317.0217.4017.401.40%9,986,688
Oct 23, 202517.9217.9317.0117.1617.160.06%19,033,010
Oct 22, 202515.5917.1515.4117.1517.1510.01%14,447,750
Oct 21, 202515.2715.6315.1515.5915.592.63%4,871,800
Oct 20, 202514.9815.4614.9815.1915.191.54%4,811,923
Oct 17, 202515.6815.7414.8814.9614.96-4.35%6,710,275
Oct 16, 202516.1816.2615.6215.6415.64-3.28%6,052,700
Oct 15, 202515.6616.2515.5116.1716.172.99%7,620,799
Oct 14, 202516.3116.3515.5015.7015.70-1.63%9,223,000
Oct 13, 202515.0416.1415.0415.9615.96-0.50%10,151,020
Oct 10, 202515.5316.1815.3416.0416.043.48%12,137,900
Oct 9, 202514.9815.7414.9015.5015.505.23%11,707,640