Skip to main content
RiseSun Real Estate Development Co.,Ltd (SHE:002146)
China flag China · Delayed Price · Currency is CNY
1.560
-0.030 (-1.89%)
At close: Mar 9, 2026

SHE:002146 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.571.581.551.561.56-1.89%84,301,800
Mar 6, 20261.541.591.531.591.592.58%99,256,794
Mar 5, 20261.561.581.551.551.55-94,052,300
Mar 4, 20261.521.551.511.551.550.65%111,738,000
Mar 3, 20261.611.631.531.541.54-4.35%198,956,800
Mar 2, 20261.661.661.601.611.61-4.17%178,955,400
Feb 27, 20261.661.681.651.681.680.60%128,326,200
Feb 26, 20261.711.731.651.671.67-1.76%171,165,700
Feb 25, 20261.641.721.631.701.703.66%272,809,600
Feb 24, 20261.601.651.601.641.641.23%97,544,940
Feb 13, 20261.641.661.611.621.62-1.22%100,399,900
Feb 12, 20261.651.681.631.641.64-1.20%133,789,600
Feb 11, 20261.671.681.641.661.66-0.60%97,444,900
Feb 10, 20261.671.681.651.671.67-107,080,200
Feb 9, 20261.641.691.641.671.672.45%151,353,900
Feb 6, 20261.641.661.621.631.63-1.21%109,971,400
Feb 5, 20261.651.671.631.651.65-0.60%145,813,200
Feb 4, 20261.601.671.581.661.663.11%236,468,300
Feb 3, 20261.621.661.591.611.613.21%186,398,207
Feb 2, 20261.601.621.551.561.56-3.70%175,264,200
Jan 30, 20261.701.711.611.621.62-4.14%205,751,500
Jan 29, 20261.641.701.611.691.692.42%224,040,200
Jan 28, 20261.641.661.621.651.650.61%119,831,800
Jan 27, 20261.671.671.621.641.64-2.38%154,857,100
Jan 26, 20261.731.741.661.681.68-2.89%192,914,700
Jan 23, 20261.681.731.681.731.732.98%213,151,200
Jan 22, 20261.661.681.631.681.681.82%162,504,300
Jan 21, 20261.631.681.621.651.65-0.60%175,357,500
Jan 20, 20261.641.701.641.661.662.47%281,441,700
Jan 19, 20261.591.631.581.621.620.62%157,230,700
Jan 16, 20261.661.671.601.611.61-1.83%185,500,200
Jan 15, 20261.671.681.621.641.64-2.96%222,534,900
Jan 14, 20261.681.721.651.691.69-0.59%338,925,200
Jan 13, 20261.811.821.691.701.70-6.59%393,621,300
Jan 12, 20261.861.931.811.821.82-2.67%445,900,300
Jan 9, 20261.871.941.851.871.871.08%544,049,500
Jan 8, 20261.971.971.791.851.85-1.60%682,775,800
Jan 7, 20261.731.881.721.881.889.94%339,364,200
Jan 6, 20261.671.741.661.711.711.79%332,918,800
Jan 5, 20261.711.761.661.681.682.44%346,284,500
Dec 31, 20251.681.701.611.641.64-349,300,500
Dec 30, 20251.751.811.641.641.64-5.20%558,498,700
Dec 29, 20251.671.731.661.731.7310.19%427,731,100
Dec 26, 20251.571.591.561.571.570.64%142,408,200
Dec 25, 20251.551.621.541.561.561.30%180,406,800
Dec 24, 20251.531.551.521.541.54-62,081,450
Dec 23, 20251.571.581.531.541.54-1.91%125,012,200
Dec 22, 20251.551.591.541.571.570.64%116,064,000
Dec 19, 20251.511.561.501.561.563.31%145,892,500
Dec 18, 20251.511.531.511.511.51-0.66%76,350,300
Dec 17, 20251.511.531.471.521.52-137,552,500
Dec 16, 20251.551.571.511.521.52-2.56%151,421,000
Dec 15, 20251.551.571.541.561.560.65%90,476,610
Dec 12, 20251.571.581.551.551.55-1.27%120,745,600
Dec 11, 20251.621.631.561.571.57-4.27%233,587,900
Dec 10, 20251.571.681.561.641.643.80%304,828,800
Dec 9, 20251.611.621.571.581.58-2.47%188,536,400
Dec 8, 20251.631.641.611.621.62-1.22%145,205,500
Dec 5, 20251.611.641.591.641.641.23%132,670,400
Dec 4, 20251.651.671.591.621.62-2.41%202,869,400
Dec 3, 20251.691.711.651.661.66-1.78%185,541,500
Dec 2, 20251.641.691.611.691.693.05%261,869,400
Dec 1, 20251.641.661.631.641.64-0.61%146,504,000
Nov 28, 20251.611.651.581.651.651.85%187,337,600
Nov 27, 20251.621.641.581.621.62-0.61%182,620,700
Nov 26, 20251.661.681.631.631.63-1.21%207,799,900
Nov 25, 20251.631.661.611.651.651.85%222,925,000
Nov 24, 20251.641.651.601.621.62-225,543,300
Nov 21, 20251.671.721.621.621.62-4.71%286,664,900
Nov 20, 20251.741.761.661.701.70-1.73%368,149,263
Nov 19, 20251.761.801.721.731.73-5.46%399,497,200
Nov 18, 20251.972.041.751.831.83-2.66%653,752,100
Nov 17, 20251.971.991.881.881.88-3.59%509,059,600
Nov 14, 20251.771.951.771.951.9510.17%279,137,300
Nov 13, 20251.701.781.671.771.774.73%353,309,400
Nov 12, 20251.721.731.671.691.69-1.74%154,935,200
Nov 11, 20251.701.741.691.721.721.18%193,740,000
Nov 10, 20251.651.701.641.701.703.03%205,836,400
Nov 7, 20251.651.671.641.651.65-0.60%148,041,400
Nov 6, 20251.691.701.641.661.66-1.19%181,312,000
Nov 5, 20251.641.721.631.681.681.20%256,914,000
Nov 4, 20251.631.681.611.661.661.22%254,964,200
Nov 3, 20251.601.641.591.641.641.86%136,890,600
Oct 31, 20251.581.621.581.611.612.55%157,787,100
Oct 30, 20251.611.631.571.571.57-3.09%160,255,400
Oct 29, 20251.631.631.591.621.62-0.61%154,147,100
Oct 28, 20251.641.661.621.631.63-1.21%148,906,000
Oct 27, 20251.641.671.621.651.651.23%171,705,500
Oct 24, 20251.681.701.611.631.63-2.40%202,706,700
Oct 23, 20251.711.731.641.671.67-2.34%229,341,000
Oct 22, 20251.671.781.641.711.713.01%387,484,600
Oct 21, 20251.591.681.581.661.665.06%310,967,500
Oct 20, 20251.561.591.551.581.581.94%164,371,800
Oct 17, 20251.581.611.541.551.55-2.52%184,319,100
Oct 16, 20251.631.641.571.591.59-2.45%186,111,100
Oct 15, 20251.621.651.601.631.630.62%160,029,000
Oct 14, 20251.631.681.611.621.620.62%250,084,600
Oct 13, 20251.581.621.561.611.61-1.23%155,464,500
Oct 10, 20251.621.671.611.631.630.62%228,577,200
Oct 9, 20251.641.651.561.621.620.62%215,052,500