Shandong Ruyi Woolen Garment Group Co., Ltd. (SHE:002193)
China
· Delayed Price · Currency is CNY 6.86
+0.35 (5.38%)
Apr 29, 2026, 3:04 PM CST
SHE:002193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.31 | 7.01 | 6.21 | 6.86 | 6.86 | 5.38% | 23,662,100 |
| Apr 28, 2026 | 6.67 | 7.19 | 6.43 | 6.51 | 6.51 | -0.46% | 32,271,100 |
| Apr 27, 2026 | 6.26 | 6.60 | 6.13 | 6.54 | 6.54 | 5.48% | 13,466,600 |
| Apr 24, 2026 | 6.17 | 6.25 | 6.07 | 6.20 | 6.20 | 0.49% | 7,084,800 |
| Apr 23, 2026 | 6.24 | 6.24 | 6.10 | 6.17 | 6.17 | -1.28% | 6,765,400 |
| Apr 22, 2026 | 6.47 | 6.50 | 6.22 | 6.25 | 6.25 | -3.55% | 8,946,344 |
| Apr 21, 2026 | 6.52 | 6.62 | 6.35 | 6.48 | 6.48 | -0.92% | 6,772,993 |
| Apr 20, 2026 | 6.52 | 6.56 | 6.28 | 6.54 | 6.54 | -0.15% | 10,683,640 |
| Apr 17, 2026 | 6.47 | 6.61 | 6.47 | 6.55 | 6.55 | 0.15% | 7,824,500 |
| Apr 16, 2026 | 6.55 | 6.64 | 6.33 | 6.54 | 6.54 | 1.55% | 10,186,100 |
| Apr 15, 2026 | 6.53 | 6.55 | 6.39 | 6.44 | 6.44 | -1.23% | 7,267,400 |
| Apr 14, 2026 | 6.74 | 6.81 | 6.47 | 6.52 | 6.52 | -1.95% | 12,766,700 |
| Apr 13, 2026 | 6.45 | 6.67 | 6.32 | 6.65 | 6.65 | 3.26% | 15,117,020 |
| Apr 10, 2026 | 6.30 | 6.49 | 6.14 | 6.44 | 6.44 | 3.70% | 16,100,300 |
| Apr 9, 2026 | 6.26 | 6.33 | 6.13 | 6.21 | 6.21 | 1.47% | 13,004,200 |
| Apr 8, 2026 | 6.08 | 6.13 | 5.82 | 6.12 | 6.12 | 3.20% | 19,903,900 |
| Apr 7, 2026 | 5.50 | 5.93 | 5.22 | 5.93 | 5.93 | 10.02% | 11,301,100 |
| Apr 3, 2026 | 5.51 | 5.71 | 5.35 | 5.39 | 5.39 | -4.77% | 10,097,200 |
| Apr 2, 2026 | 5.93 | 6.02 | 5.57 | 5.66 | 5.66 | -5.67% | 11,425,440 |
| Apr 1, 2026 | 6.20 | 6.28 | 5.95 | 6.00 | 6.00 | -1.80% | 11,104,200 |
| Mar 31, 2026 | 6.30 | 6.38 | 6.09 | 6.11 | 6.11 | -2.71% | 9,476,900 |
| Mar 30, 2026 | 6.19 | 6.30 | 6.10 | 6.28 | 6.28 | 0.96% | 8,660,500 |
| Mar 27, 2026 | 6.23 | 6.26 | 6.07 | 6.22 | 6.22 | 0.81% | 8,595,069 |
| Mar 26, 2026 | 6.26 | 6.34 | 6.05 | 6.17 | 6.17 | -0.96% | 12,920,740 |
| Mar 25, 2026 | 6.20 | 6.27 | 6.05 | 6.23 | 6.23 | 1.96% | 11,028,000 |
| Mar 24, 2026 | 6.04 | 6.11 | 5.70 | 6.11 | 6.11 | 6.26% | 15,006,000 |
| Mar 23, 2026 | 5.76 | 6.22 | 5.67 | 5.75 | 5.75 | -6.81% | 19,938,730 |
| Mar 20, 2026 | 6.42 | 6.51 | 6.01 | 6.17 | 6.17 | -3.59% | 15,346,200 |
| Mar 19, 2026 | 6.39 | 6.65 | 6.25 | 6.40 | 6.40 | -0.31% | 22,338,600 |
| Mar 18, 2026 | 6.24 | 6.44 | 6.08 | 6.42 | 6.42 | 3.55% | 9,926,200 |
| Mar 17, 2026 | 6.36 | 6.47 | 6.18 | 6.20 | 6.20 | -2.52% | 7,184,300 |
| Mar 16, 2026 | 6.30 | 6.47 | 6.25 | 6.36 | 6.36 | 0.79% | 7,542,400 |
| Mar 13, 2026 | 6.36 | 6.49 | 6.28 | 6.31 | 6.31 | -0.79% | 8,437,200 |
| Mar 12, 2026 | 6.55 | 6.58 | 6.30 | 6.36 | 6.36 | -2.45% | 8,776,600 |
| Mar 11, 2026 | 6.68 | 6.73 | 6.45 | 6.52 | 6.52 | -1.81% | 11,855,700 |
| Mar 10, 2026 | 6.55 | 6.68 | 6.49 | 6.64 | 6.64 | 3.27% | 9,748,524 |
| Mar 9, 2026 | 6.50 | 6.55 | 6.28 | 6.43 | 6.43 | -1.53% | 9,096,600 |
| Mar 6, 2026 | 6.44 | 6.55 | 6.28 | 6.53 | 6.53 | 1.24% | 7,403,200 |
| Mar 5, 2026 | 6.46 | 6.60 | 6.40 | 6.45 | 6.45 | 1.74% | 9,241,800 |
| Mar 4, 2026 | 6.22 | 6.44 | 6.13 | 6.34 | 6.34 | 1.28% | 11,360,000 |
| Mar 3, 2026 | 6.54 | 6.62 | 6.22 | 6.26 | 6.26 | -4.28% | 16,169,040 |
| Mar 2, 2026 | 6.76 | 6.88 | 6.50 | 6.54 | 6.54 | -3.25% | 14,175,900 |
| Feb 27, 2026 | 6.65 | 6.80 | 6.60 | 6.76 | 6.76 | 1.50% | 10,470,500 |
| Feb 26, 2026 | 6.79 | 6.81 | 6.60 | 6.66 | 6.66 | -0.89% | 8,239,808 |
| Feb 25, 2026 | 6.76 | 6.86 | 6.68 | 6.72 | 6.72 | -0.15% | 9,505,700 |
| Feb 24, 2026 | 6.93 | 7.01 | 6.63 | 6.73 | 6.73 | -2.18% | 12,529,100 |
| Feb 13, 2026 | 6.89 | 7.02 | 6.81 | 6.88 | 6.88 | -0.15% | 7,889,500 |
| Feb 12, 2026 | 7.12 | 7.14 | 6.87 | 6.89 | 6.89 | -3.09% | 10,727,400 |
| Feb 11, 2026 | 7.23 | 7.25 | 7.00 | 7.11 | 7.11 | -0.14% | 12,303,500 |
| Feb 10, 2026 | 7.25 | 7.39 | 7.03 | 7.12 | 7.12 | -1.39% | 14,905,300 |
| Feb 9, 2026 | 7.12 | 7.26 | 6.88 | 7.22 | 7.22 | 0.70% | 19,055,090 |
| Feb 6, 2026 | 7.01 | 7.30 | 6.88 | 7.17 | 7.17 | 1.56% | 18,410,070 |
| Feb 5, 2026 | 6.87 | 7.39 | 6.78 | 7.06 | 7.06 | 2.62% | 21,337,400 |
| Feb 4, 2026 | 6.54 | 7.11 | 6.48 | 6.88 | 6.88 | 5.68% | 29,854,810 |
| Feb 3, 2026 | 6.58 | 6.60 | 6.39 | 6.51 | 6.51 | 1.72% | 20,464,900 |
| Feb 2, 2026 | 6.01 | 6.65 | 6.01 | 6.40 | 6.40 | 4.58% | 29,924,000 |
| Jan 30, 2026 | 5.98 | 6.13 | 5.88 | 6.12 | 6.12 | 2.34% | 13,362,700 |
| Jan 29, 2026 | 6.00 | 6.20 | 5.95 | 5.98 | 5.98 | -0.33% | 11,762,900 |
| Jan 28, 2026 | 6.11 | 6.16 | 5.95 | 6.00 | 6.00 | -1.96% | 8,877,700 |
| Jan 27, 2026 | 6.12 | 6.16 | 5.90 | 6.12 | 6.12 | -0.16% | 12,270,000 |
| Jan 26, 2026 | 6.10 | 6.19 | 6.00 | 6.13 | 6.13 | 0.49% | 11,925,600 |
| Jan 23, 2026 | 6.07 | 6.19 | 6.01 | 6.10 | 6.10 | 0.49% | 10,171,200 |
| Jan 22, 2026 | 5.90 | 6.15 | 5.85 | 6.07 | 6.07 | 3.41% | 10,234,008 |
| Jan 21, 2026 | 5.73 | 5.91 | 5.68 | 5.87 | 5.87 | 1.73% | 9,421,001 |
| Jan 20, 2026 | 5.64 | 5.85 | 5.60 | 5.77 | 5.77 | 2.30% | 10,973,690 |
| Jan 19, 2026 | 5.39 | 5.72 | 5.35 | 5.64 | 5.64 | 5.03% | 13,249,400 |
| Jan 16, 2026 | 5.45 | 5.48 | 5.35 | 5.37 | 5.37 | -1.29% | 6,887,279 |
| Jan 15, 2026 | 5.47 | 5.51 | 5.39 | 5.44 | 5.44 | -1.45% | 7,409,879 |
| Jan 14, 2026 | 5.48 | 5.57 | 5.40 | 5.52 | 5.52 | 0.73% | 10,908,600 |
| Jan 13, 2026 | 5.43 | 5.56 | 5.35 | 5.48 | 5.48 | 1.29% | 12,760,010 |
| Jan 12, 2026 | 5.33 | 5.45 | 5.31 | 5.41 | 5.41 | 2.08% | 10,144,800 |
| Jan 9, 2026 | 5.24 | 5.31 | 5.20 | 5.30 | 5.30 | 1.15% | 9,687,213 |
| Jan 8, 2026 | 5.10 | 5.27 | 5.06 | 5.24 | 5.24 | 2.54% | 10,836,500 |
| Jan 7, 2026 | 5.23 | 5.26 | 5.10 | 5.11 | 5.11 | -2.29% | 11,069,800 |
| Jan 6, 2026 | 5.22 | 5.33 | 5.19 | 5.23 | 5.23 | 0.19% | 9,066,900 |
| Jan 5, 2026 | 5.31 | 5.39 | 5.20 | 5.22 | 5.22 | -1.88% | 10,894,800 |
| Dec 31, 2025 | 5.31 | 5.35 | 5.20 | 5.32 | 5.32 | 0.19% | 6,556,300 |
| Dec 30, 2025 | 5.37 | 5.42 | 5.25 | 5.31 | 5.31 | -1.30% | 6,516,659 |
| Dec 29, 2025 | 5.38 | 5.44 | 5.30 | 5.38 | 5.38 | -0.19% | 6,455,200 |
| Dec 26, 2025 | 5.47 | 5.48 | 5.37 | 5.39 | 5.39 | -1.46% | 5,171,291 |
| Dec 25, 2025 | 5.40 | 5.50 | 5.36 | 5.47 | 5.47 | 1.11% | 6,691,300 |
| Dec 24, 2025 | 5.41 | 5.47 | 5.36 | 5.41 | 5.41 | -0.37% | 6,905,600 |
| Dec 23, 2025 | 5.59 | 5.63 | 5.38 | 5.43 | 5.43 | -3.04% | 8,270,300 |
| Dec 22, 2025 | 5.70 | 5.74 | 5.57 | 5.60 | 5.60 | -0.88% | 8,304,925 |
| Dec 19, 2025 | 5.51 | 5.71 | 5.42 | 5.65 | 5.65 | 4.24% | 8,694,300 |
| Dec 18, 2025 | 5.38 | 5.51 | 5.28 | 5.42 | 5.42 | 1.50% | 8,044,600 |
| Dec 17, 2025 | 5.37 | 5.39 | 5.18 | 5.34 | 5.34 | 0.38% | 8,261,000 |
| Dec 16, 2025 | 5.54 | 5.54 | 5.29 | 5.32 | 5.32 | -2.21% | 9,729,700 |
| Dec 15, 2025 | 5.25 | 5.49 | 5.16 | 5.44 | 5.44 | 3.42% | 13,687,220 |
| Dec 12, 2025 | 5.52 | 5.54 | 5.20 | 5.26 | 5.26 | -4.01% | 12,748,700 |
| Dec 11, 2025 | 5.81 | 5.84 | 5.46 | 5.48 | 5.48 | -5.68% | 12,976,300 |
| Dec 10, 2025 | 6.00 | 6.05 | 5.79 | 5.81 | 5.81 | -3.01% | 7,892,700 |
| Dec 9, 2025 | 6.03 | 6.08 | 5.94 | 5.99 | 5.99 | -0.66% | 6,771,894 |
| Dec 8, 2025 | 6.05 | 6.08 | 5.96 | 6.03 | 6.03 | 0.84% | 7,801,525 |
| Dec 5, 2025 | 5.87 | 6.02 | 5.79 | 5.98 | 5.98 | 1.70% | 8,429,425 |
| Dec 4, 2025 | 6.00 | 6.04 | 5.85 | 5.88 | 5.88 | -2.49% | 6,623,700 |
| Dec 3, 2025 | 6.13 | 6.18 | 5.97 | 6.03 | 6.03 | -1.63% | 7,224,100 |
| Dec 2, 2025 | 6.05 | 6.17 | 6.00 | 6.13 | 6.13 | 0.82% | 8,219,600 |
| Dec 1, 2025 | 6.17 | 6.19 | 6.03 | 6.08 | 6.08 | -0.65% | 8,438,200 |
| Nov 28, 2025 | 6.13 | 6.14 | 5.90 | 6.12 | 6.12 | 2.17% | 8,381,100 |