Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China
· Delayed Price · Currency is CNY 5.54
+0.05 (0.91%)
Mar 10, 2026, 2:25 PM CST
SHE:002419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.49 | 5.52 | 5.42 | 5.49 | 5.49 | -0.90% | 16,151,480 |
| Mar 6, 2026 | 5.38 | 5.54 | 5.33 | 5.54 | 5.54 | 2.40% | 13,116,790 |
| Mar 5, 2026 | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | 1.12% | 11,237,380 |
| Mar 4, 2026 | 5.45 | 5.47 | 5.33 | 5.35 | 5.35 | -1.83% | 15,667,920 |
| Mar 3, 2026 | 5.53 | 5.57 | 5.45 | 5.45 | 5.45 | -1.09% | 17,291,200 |
| Mar 2, 2026 | 5.63 | 5.64 | 5.50 | 5.51 | 5.51 | -3.67% | 32,038,380 |
| Feb 27, 2026 | 5.69 | 5.74 | 5.68 | 5.72 | 5.72 | -0.17% | 14,344,000 |
| Feb 26, 2026 | 5.69 | 5.75 | 5.65 | 5.73 | 5.73 | 0.35% | 19,460,990 |
| Feb 25, 2026 | 5.62 | 5.75 | 5.62 | 5.71 | 5.71 | 1.24% | 16,198,150 |
| Feb 24, 2026 | 5.65 | 5.66 | 5.61 | 5.64 | 5.64 | 0.36% | 14,370,250 |
| Feb 13, 2026 | 5.68 | 5.72 | 5.62 | 5.62 | 5.62 | -0.88% | 17,817,927 |
| Feb 12, 2026 | 5.73 | 5.75 | 5.65 | 5.67 | 5.67 | -1.39% | 22,067,465 |
| Feb 11, 2026 | 5.83 | 5.83 | 5.73 | 5.75 | 5.75 | -1.54% | 25,634,070 |
| Feb 10, 2026 | 5.84 | 5.88 | 5.75 | 5.84 | 5.84 | -1.18% | 39,228,820 |
| Feb 9, 2026 | 5.76 | 6.07 | 5.70 | 5.91 | 5.91 | 3.14% | 53,872,750 |
| Feb 6, 2026 | 5.81 | 5.82 | 5.69 | 5.73 | 5.73 | -1.88% | 37,011,460 |
| Feb 5, 2026 | 5.75 | 5.89 | 5.74 | 5.84 | 5.84 | 1.04% | 33,632,810 |
| Feb 4, 2026 | 5.66 | 5.78 | 5.64 | 5.78 | 5.78 | 1.76% | 21,483,850 |
| Feb 3, 2026 | 5.69 | 5.75 | 5.59 | 5.68 | 5.68 | 0.53% | 28,120,970 |
| Feb 2, 2026 | 5.71 | 5.80 | 5.63 | 5.65 | 5.65 | -1.40% | 21,039,600 |
| Jan 30, 2026 | 5.77 | 5.83 | 5.64 | 5.73 | 5.73 | -0.87% | 25,222,715 |
| Jan 29, 2026 | 5.73 | 5.83 | 5.65 | 5.78 | 5.78 | 1.40% | 29,110,080 |
| Jan 28, 2026 | 5.74 | 5.78 | 5.69 | 5.70 | 5.70 | -1.04% | 17,382,500 |
| Jan 27, 2026 | 5.78 | 5.86 | 5.67 | 5.76 | 5.76 | -0.35% | 23,611,800 |
| Jan 26, 2026 | 5.87 | 5.91 | 5.73 | 5.78 | 5.78 | -1.87% | 29,868,330 |
| Jan 23, 2026 | 5.94 | 5.96 | 5.86 | 5.89 | 5.89 | -1.34% | 28,999,553 |
| Jan 22, 2026 | 5.87 | 6.00 | 5.84 | 5.97 | 5.97 | 1.88% | 28,484,370 |
| Jan 21, 2026 | 5.89 | 5.98 | 5.82 | 5.86 | 5.86 | -1.35% | 23,900,460 |
| Jan 20, 2026 | 5.90 | 5.98 | 5.84 | 5.94 | 5.94 | - | 33,349,590 |
| Jan 19, 2026 | 5.77 | 6.07 | 5.75 | 5.94 | 5.94 | 3.13% | 37,695,060 |
| Jan 16, 2026 | 6.01 | 6.27 | 5.75 | 5.76 | 5.76 | -2.04% | 48,952,600 |
| Jan 15, 2026 | 5.99 | 6.00 | 5.82 | 5.88 | 5.88 | -2.00% | 31,818,083 |
| Jan 14, 2026 | 6.03 | 6.17 | 5.92 | 6.00 | 6.00 | -0.50% | 45,309,090 |
| Jan 13, 2026 | 6.19 | 6.25 | 6.01 | 6.03 | 6.03 | -3.05% | 51,264,280 |
| Jan 12, 2026 | 5.97 | 6.30 | 5.95 | 6.22 | 6.22 | 3.15% | 86,733,469 |
| Jan 9, 2026 | 5.63 | 6.10 | 5.62 | 6.03 | 6.03 | 7.10% | 106,734,100 |
| Jan 8, 2026 | 5.55 | 5.67 | 5.45 | 5.63 | 5.63 | -0.88% | 47,176,310 |
| Jan 7, 2026 | 5.53 | 5.83 | 5.51 | 5.68 | 5.68 | 2.53% | 53,645,120 |
| Jan 6, 2026 | 5.51 | 5.56 | 5.48 | 5.54 | 5.54 | 0.73% | 34,723,830 |
| Jan 5, 2026 | 5.53 | 5.54 | 5.46 | 5.50 | 5.50 | -0.54% | 25,302,690 |
| Dec 31, 2025 | 5.59 | 5.61 | 5.45 | 5.53 | 5.53 | -0.36% | 23,937,749 |
| Dec 30, 2025 | 5.68 | 5.69 | 5.49 | 5.55 | 5.55 | -2.63% | 35,447,200 |
| Dec 29, 2025 | 5.77 | 5.87 | 5.64 | 5.70 | 5.70 | -0.87% | 29,074,500 |
| Dec 26, 2025 | 5.75 | 5.89 | 5.73 | 5.75 | 5.75 | -0.69% | 33,123,470 |
| Dec 25, 2025 | 5.73 | 5.93 | 5.71 | 5.79 | 5.79 | 1.05% | 38,091,020 |
| Dec 24, 2025 | 5.78 | 5.80 | 5.69 | 5.73 | 5.73 | -1.21% | 33,246,960 |
| Dec 23, 2025 | 5.90 | 5.92 | 5.77 | 5.80 | 5.80 | -2.03% | 42,410,403 |
| Dec 22, 2025 | 5.90 | 5.99 | 5.86 | 5.92 | 5.92 | -1.33% | 49,222,980 |
| Dec 19, 2025 | 5.86 | 6.05 | 5.77 | 6.00 | 6.00 | 1.35% | 69,079,550 |
| Dec 18, 2025 | 5.65 | 6.07 | 5.64 | 5.92 | 5.92 | 3.68% | 83,732,340 |
| Dec 17, 2025 | 5.74 | 5.85 | 5.56 | 5.71 | 5.71 | 0.53% | 60,121,980 |
| Dec 16, 2025 | 5.42 | 5.83 | 5.37 | 5.68 | 5.68 | 4.60% | 75,804,660 |
| Dec 15, 2025 | 5.37 | 5.48 | 5.33 | 5.43 | 5.43 | 3.04% | 39,722,750 |
| Dec 12, 2025 | 5.43 | 5.44 | 5.26 | 5.27 | 5.27 | -3.48% | 40,549,680 |
| Dec 11, 2025 | 5.74 | 5.77 | 5.42 | 5.46 | 5.46 | -4.88% | 58,345,800 |
| Dec 10, 2025 | 5.53 | 5.95 | 5.51 | 5.74 | 5.74 | 5.13% | 84,411,610 |
| Dec 9, 2025 | 5.41 | 5.52 | 5.40 | 5.46 | 5.46 | 0.55% | 18,686,370 |
| Dec 8, 2025 | 5.49 | 5.52 | 5.42 | 5.43 | 5.43 | -1.09% | 14,690,320 |
| Dec 5, 2025 | 5.42 | 5.50 | 5.34 | 5.49 | 5.49 | 1.48% | 10,721,910 |
| Dec 4, 2025 | 5.47 | 5.49 | 5.37 | 5.41 | 5.41 | -1.28% | 15,703,770 |
| Dec 3, 2025 | 5.52 | 5.54 | 5.45 | 5.48 | 5.48 | -1.08% | 12,081,650 |
| Dec 2, 2025 | 5.52 | 5.55 | 5.47 | 5.54 | 5.54 | - | 11,745,670 |
| Dec 1, 2025 | 5.52 | 5.61 | 5.48 | 5.54 | 5.54 | 0.36% | 15,078,450 |
| Nov 28, 2025 | 5.41 | 5.53 | 5.36 | 5.52 | 5.52 | 1.85% | 16,436,859 |
| Nov 27, 2025 | 5.45 | 5.55 | 5.41 | 5.42 | 5.42 | -0.18% | 15,706,800 |
| Nov 26, 2025 | 5.40 | 5.54 | 5.38 | 5.43 | 5.43 | 0.56% | 15,147,332 |
| Nov 25, 2025 | 5.32 | 5.43 | 5.29 | 5.40 | 5.40 | 1.50% | 12,969,350 |
| Nov 24, 2025 | 5.21 | 5.35 | 5.19 | 5.32 | 5.32 | 2.70% | 17,336,880 |
| Nov 21, 2025 | 5.51 | 5.51 | 5.18 | 5.18 | 5.18 | -5.13% | 26,823,830 |
| Nov 20, 2025 | 5.62 | 5.62 | 5.43 | 5.46 | 5.46 | -2.33% | 16,943,690 |
| Nov 19, 2025 | 5.71 | 5.74 | 5.56 | 5.59 | 5.59 | -2.10% | 12,989,900 |
| Nov 18, 2025 | 5.76 | 5.76 | 5.64 | 5.71 | 5.71 | -1.04% | 13,326,050 |
| Nov 17, 2025 | 5.75 | 5.81 | 5.72 | 5.77 | 5.77 | 0.35% | 15,003,850 |
| Nov 14, 2025 | 5.73 | 5.85 | 5.73 | 5.75 | 5.75 | -0.17% | 20,347,000 |
| Nov 13, 2025 | 5.74 | 5.77 | 5.68 | 5.76 | 5.76 | 0.70% | 17,150,850 |
| Nov 12, 2025 | 5.81 | 5.84 | 5.70 | 5.72 | 5.72 | -1.38% | 18,223,550 |
| Nov 11, 2025 | 5.72 | 5.83 | 5.70 | 5.80 | 5.80 | 1.22% | 23,336,700 |
| Nov 10, 2025 | 5.68 | 5.77 | 5.60 | 5.73 | 5.73 | 1.24% | 21,472,720 |
| Nov 7, 2025 | 5.61 | 5.70 | 5.59 | 5.66 | 5.66 | 1.07% | 20,612,190 |
| Nov 6, 2025 | 5.61 | 5.62 | 5.53 | 5.60 | 5.60 | -0.18% | 14,118,200 |
| Nov 5, 2025 | 5.55 | 5.64 | 5.55 | 5.61 | 5.61 | 0.36% | 18,042,200 |
| Nov 4, 2025 | 5.56 | 5.64 | 5.52 | 5.59 | 5.59 | 0.36% | 20,196,950 |
| Nov 3, 2025 | 5.45 | 5.64 | 5.42 | 5.57 | 5.57 | 3.15% | 34,709,650 |
| Oct 31, 2025 | 5.37 | 5.43 | 5.36 | 5.40 | 5.40 | 0.37% | 17,689,330 |
| Oct 30, 2025 | 5.41 | 5.42 | 5.33 | 5.38 | 5.38 | -0.37% | 20,064,120 |
| Oct 29, 2025 | 5.50 | 5.51 | 5.33 | 5.40 | 5.40 | -3.74% | 35,768,240 |
| Oct 28, 2025 | 5.47 | 5.69 | 5.45 | 5.61 | 5.61 | 2.56% | 33,364,700 |
| Oct 27, 2025 | 5.49 | 5.53 | 5.44 | 5.47 | 5.47 | 0.18% | 15,705,050 |
| Oct 24, 2025 | 5.55 | 5.56 | 5.44 | 5.46 | 5.46 | -1.62% | 18,642,610 |
| Oct 23, 2025 | 5.62 | 5.63 | 5.50 | 5.55 | 5.55 | -0.18% | 17,887,360 |
| Oct 22, 2025 | 5.56 | 5.61 | 5.50 | 5.56 | 5.56 | - | 12,203,100 |
| Oct 21, 2025 | 5.47 | 5.57 | 5.43 | 5.56 | 5.56 | 2.02% | 14,213,290 |
| Oct 20, 2025 | 5.50 | 5.51 | 5.41 | 5.45 | 5.45 | - | 11,338,780 |
| Oct 17, 2025 | 5.56 | 5.61 | 5.44 | 5.45 | 5.45 | -1.80% | 13,667,300 |
| Oct 16, 2025 | 5.58 | 5.67 | 5.53 | 5.55 | 5.55 | -0.54% | 15,250,100 |
| Oct 15, 2025 | 5.52 | 5.61 | 5.50 | 5.58 | 5.58 | 1.27% | 17,058,010 |
| Oct 14, 2025 | 5.50 | 5.56 | 5.48 | 5.51 | 5.51 | 0.36% | 12,980,630 |
| Oct 13, 2025 | 5.36 | 5.49 | 5.28 | 5.49 | 5.49 | - | 17,593,270 |
| Oct 10, 2025 | 5.43 | 5.53 | 5.43 | 5.49 | 5.49 | 0.55% | 13,104,940 |
| Oct 9, 2025 | 5.44 | 5.48 | 5.35 | 5.46 | 5.46 | 0.37% | 15,997,200 |