Skip to main content
Ruitai Materials Technology Co., Ltd. (SHE:002066)
China flag China · Delayed Price · Currency is CNY
22.70
+0.20 (0.89%)
Apr 29, 2026, 3:04 PM CST

SHE:002066 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.4022.9922.1822.7022.700.89%3,903,400
Apr 28, 202623.0023.1121.9622.5022.50-2.98%7,247,427
Apr 27, 202623.1223.3922.7923.1923.19-0.13%3,317,600
Apr 24, 202623.1723.5422.9523.2223.220.17%3,419,305
Apr 23, 202623.9624.0723.1123.1823.18-2.56%4,508,400
Apr 22, 202622.4123.9622.1223.7923.792.72%6,172,505
Apr 21, 202623.3423.5323.0623.1623.16-0.77%4,752,600
Apr 20, 202623.3124.2223.0523.3423.34-0.30%8,398,720
Apr 17, 202622.9123.4522.6423.4123.412.50%6,368,224
Apr 16, 202622.4523.0921.9422.8422.842.01%5,999,703
Apr 15, 202622.2222.7022.1322.3922.390.67%4,694,200
Apr 14, 202622.0822.5921.6122.2422.241.28%7,035,700
Apr 13, 202622.3623.3021.7521.9621.96-1.88%9,509,276
Apr 10, 202621.1022.5020.7622.3822.386.52%12,264,460
Apr 9, 202620.3121.4820.2521.0121.012.99%10,152,116
Apr 8, 202620.2320.5020.2320.4020.402.00%4,436,200
Apr 7, 202619.7520.2019.7520.0020.001.32%3,218,600
Apr 3, 202620.0820.3019.6119.7419.74-1.64%2,372,700
Apr 2, 202620.1020.3019.9520.0720.07-0.10%2,746,800
Apr 1, 202620.2520.5019.8620.0920.090.95%2,679,113
Mar 31, 202619.7120.1919.7119.9019.900.91%3,271,613
Mar 30, 202619.4919.8519.4919.7219.72-0.35%2,383,100
Mar 27, 202619.3019.9819.0119.7919.791.59%3,419,000
Mar 26, 202619.3419.8919.2019.4819.480.78%4,111,600
Mar 25, 202619.2019.5819.1519.3319.331.31%3,145,006
Mar 24, 202618.1119.1818.0019.0819.086.89%5,203,686
Mar 23, 202617.9918.6517.6217.8517.85-2.83%4,597,953
Mar 20, 202618.8418.9618.2318.3718.37-1.40%2,681,201
Mar 19, 202619.2919.3218.5618.6318.63-3.87%3,962,159
Mar 18, 202619.2919.5319.1119.3819.380.94%2,186,900
Mar 17, 202619.5019.6319.1619.2019.20-1.18%1,953,700
Mar 16, 202619.3219.4718.9519.4319.430.41%2,508,013
Mar 13, 202619.8620.0919.2919.3519.35-2.62%3,764,300
Mar 12, 202619.3420.1119.1219.8719.872.79%5,986,300
Mar 11, 202619.7419.8419.3119.3319.33-2.03%3,550,600
Mar 10, 202619.9720.1019.5819.7319.730.05%2,354,100
Mar 9, 202619.7720.2719.2719.7219.72-1.45%4,047,165
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