RiseSun Real Estate Development Co.,Ltd (SHE:002146)
China
· Delayed Price · Currency is CNY 1.330
+0.070 (5.56%)
Apr 29, 2026, 3:04 PM CST
SHE:002146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 5.56% | 163,732,700 |
| Apr 28, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 90,989,633 |
| Apr 27, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 1.60% | 112,509,900 |
| Apr 24, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 94,268,907 |
| Apr 23, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -2.29% | 112,047,015 |
| Apr 22, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 99,804,060 |
| Apr 21, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 64,270,830 |
| Apr 20, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 55,531,700 |
| Apr 17, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 77,515,151 |
| Apr 16, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 72,758,556 |
| Apr 15, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 116,303,453 |
| Apr 14, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 126,719,669 |
| Apr 13, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 78,028,200 |
| Apr 10, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | - | 78,462,900 |
| Apr 9, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.82% | 84,913,300 |
| Apr 8, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 3.65% | 111,958,500 |
| Apr 7, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 81,396,500 |
| Apr 3, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 93,661,660 |
| Apr 2, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 103,215,300 |
| Apr 1, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 97,873,300 |
| Mar 31, 2026 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 94,158,900 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 79,455,138 |
| Mar 27, 2026 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 75,992,310 |
| Mar 26, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 93,700,640 |
| Mar 25, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 108,872,900 |
| Mar 24, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 5.07% | 135,102,200 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -6.12% | 131,004,200 |
| Mar 20, 2026 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -3.29% | 131,144,000 |
| Mar 19, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 119,740,600 |
| Mar 18, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 164,457,600 |
| Mar 17, 2026 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 1.91% | 235,044,274 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 110,386,600 |
| Mar 13, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | - | 165,364,200 |
| Mar 12, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 97,587,930 |
| Mar 11, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 85,930,800 |
| Mar 10, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 75,741,099 |
| Mar 9, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.89% | 84,301,800 |
| Mar 6, 2026 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | 2.58% | 99,256,794 |
| Mar 5, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | - | 94,052,300 |
| Mar 4, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 111,738,000 |
| Mar 3, 2026 | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 198,956,800 |
| Mar 2, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -4.17% | 178,955,400 |
| Feb 27, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 128,326,200 |
| Feb 26, 2026 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -1.76% | 171,165,700 |
| Feb 25, 2026 | 1.64 | 1.72 | 1.63 | 1.70 | 1.70 | 3.66% | 272,809,600 |
| Feb 24, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 97,544,940 |
| Feb 13, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 100,399,900 |
| Feb 12, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 133,789,600 |
| Feb 11, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 97,444,900 |
| Feb 10, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 107,080,200 |
| Feb 9, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 151,353,900 |
| Feb 6, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 109,971,400 |
| Feb 5, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 145,813,200 |
| Feb 4, 2026 | 1.60 | 1.67 | 1.58 | 1.66 | 1.66 | 3.11% | 236,468,300 |
| Feb 3, 2026 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | 3.21% | 186,398,207 |
| Feb 2, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -3.70% | 175,264,200 |
| Jan 30, 2026 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | -4.14% | 205,751,500 |
| Jan 29, 2026 | 1.64 | 1.70 | 1.61 | 1.69 | 1.69 | 2.42% | 224,040,200 |
| Jan 28, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 119,831,800 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 154,857,100 |
| Jan 26, 2026 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 192,914,700 |
| Jan 23, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 213,151,200 |
| Jan 22, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 162,504,300 |
| Jan 21, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 175,357,500 |
| Jan 20, 2026 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | 2.47% | 281,441,700 |
| Jan 19, 2026 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 157,230,700 |
| Jan 16, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 185,500,200 |
| Jan 15, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -2.96% | 222,534,900 |
| Jan 14, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 338,925,200 |
| Jan 13, 2026 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | -6.59% | 393,621,300 |
| Jan 12, 2026 | 1.86 | 1.93 | 1.81 | 1.82 | 1.82 | -2.67% | 445,900,300 |
| Jan 9, 2026 | 1.87 | 1.94 | 1.85 | 1.87 | 1.87 | 1.08% | 544,049,500 |
| Jan 8, 2026 | 1.97 | 1.97 | 1.79 | 1.85 | 1.85 | -1.60% | 682,775,800 |
| Jan 7, 2026 | 1.73 | 1.88 | 1.72 | 1.88 | 1.88 | 9.94% | 339,364,200 |
| Jan 6, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | 1.79% | 332,918,800 |
| Jan 5, 2026 | 1.71 | 1.76 | 1.66 | 1.68 | 1.68 | 2.44% | 346,284,500 |
| Dec 31, 2025 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | - | 349,300,500 |
| Dec 30, 2025 | 1.75 | 1.81 | 1.64 | 1.64 | 1.64 | -5.20% | 558,498,700 |
| Dec 29, 2025 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | 10.19% | 427,731,100 |
| Dec 26, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 142,408,200 |
| Dec 25, 2025 | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | 1.30% | 180,406,800 |
| Dec 24, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 62,081,450 |
| Dec 23, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 125,012,200 |
| Dec 22, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 116,064,000 |
| Dec 19, 2025 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 3.31% | 145,892,500 |
| Dec 18, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 76,350,300 |
| Dec 17, 2025 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | - | 137,552,500 |
| Dec 16, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 151,421,000 |
| Dec 15, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 90,476,610 |
| Dec 12, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 120,745,600 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | -4.27% | 233,587,900 |
| Dec 10, 2025 | 1.57 | 1.68 | 1.56 | 1.64 | 1.64 | 3.80% | 304,828,800 |
| Dec 9, 2025 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -2.47% | 188,536,400 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 145,205,500 |
| Dec 5, 2025 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | 132,670,400 |
| Dec 4, 2025 | 1.65 | 1.67 | 1.59 | 1.62 | 1.62 | -2.41% | 202,869,400 |
| Dec 3, 2025 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 185,541,500 |
| Dec 2, 2025 | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | 3.05% | 261,869,400 |
| Dec 1, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 146,504,000 |
| Nov 28, 2025 | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | 1.85% | 187,337,600 |