Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China
· Delayed Price · Currency is CNY 5.50
+0.06 (1.10%)
Apr 29, 2026, 3:04 PM CST
SHE:002419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.60 | 5.42 | 5.51 | - | 1.29% | 5,135,999 |
| Apr 28, 2026 | 5.62 | 5.66 | 5.39 | 5.44 | 5.44 | -3.72% | 29,283,950 |
| Apr 27, 2026 | 5.55 | 5.70 | 5.53 | 5.65 | 5.65 | 1.62% | 25,739,580 |
| Apr 24, 2026 | 5.60 | 5.62 | 5.46 | 5.56 | 5.56 | -1.59% | 21,318,980 |
| Apr 23, 2026 | 5.72 | 5.72 | 5.54 | 5.65 | 5.65 | -1.05% | 26,359,480 |
| Apr 22, 2026 | 5.79 | 5.81 | 5.68 | 5.71 | 5.71 | -1.89% | 20,730,660 |
| Apr 21, 2026 | 5.78 | 5.87 | 5.75 | 5.82 | 5.82 | 0.52% | 19,384,340 |
| Apr 20, 2026 | 5.79 | 5.82 | 5.68 | 5.79 | 5.79 | -0.69% | 24,000,200 |
| Apr 17, 2026 | 5.76 | 5.90 | 5.71 | 5.83 | 5.83 | 0.87% | 40,483,940 |
| Apr 16, 2026 | 5.75 | 5.78 | 5.69 | 5.78 | 5.78 | 0.52% | 19,027,360 |
| Apr 15, 2026 | 5.78 | 5.86 | 5.72 | 5.75 | 5.75 | -0.69% | 21,005,690 |
| Apr 14, 2026 | 5.74 | 5.79 | 5.69 | 5.79 | 5.79 | 0.87% | 23,901,830 |
| Apr 13, 2026 | 5.60 | 5.77 | 5.58 | 5.74 | 5.74 | 1.41% | 23,500,263 |
| Apr 10, 2026 | 5.66 | 5.70 | 5.63 | 5.66 | 5.66 | 0.53% | 15,662,650 |
| Apr 9, 2026 | 5.68 | 5.72 | 5.57 | 5.63 | 5.63 | -1.05% | 21,231,790 |
| Apr 8, 2026 | 5.70 | 5.75 | 5.65 | 5.69 | 5.69 | 0.53% | 26,875,840 |
| Apr 7, 2026 | 5.47 | 5.67 | 5.46 | 5.66 | 5.66 | 3.10% | 16,801,130 |
| Apr 3, 2026 | 5.67 | 5.71 | 5.46 | 5.49 | 5.49 | -3.85% | 20,517,620 |
| Apr 2, 2026 | 5.68 | 5.79 | 5.65 | 5.71 | 5.71 | - | 21,396,600 |
| Apr 1, 2026 | 5.77 | 5.78 | 5.64 | 5.71 | 5.71 | -0.17% | 17,348,671 |
| Mar 31, 2026 | 5.75 | 5.80 | 5.70 | 5.72 | 5.72 | -0.52% | 20,326,000 |
| Mar 30, 2026 | 5.61 | 5.83 | 5.61 | 5.75 | 5.75 | 1.23% | 24,818,040 |
| Mar 27, 2026 | 5.57 | 5.73 | 5.55 | 5.68 | 5.68 | 1.07% | 21,346,960 |
| Mar 26, 2026 | 5.55 | 5.76 | 5.55 | 5.62 | 5.62 | 1.08% | 33,949,570 |
| Mar 25, 2026 | 5.34 | 5.59 | 5.31 | 5.56 | 5.56 | 4.12% | 23,702,550 |
| Mar 24, 2026 | 5.28 | 5.34 | 5.16 | 5.34 | 5.34 | 2.69% | 21,673,650 |
| Mar 23, 2026 | 5.50 | 5.52 | 5.13 | 5.20 | 5.20 | -8.13% | 45,572,680 |
| Mar 20, 2026 | 5.68 | 5.81 | 5.64 | 5.66 | 5.66 | -0.70% | 24,463,790 |
| Mar 19, 2026 | 5.69 | 5.77 | 5.67 | 5.70 | 5.70 | -0.52% | 21,018,950 |
| Mar 18, 2026 | 5.73 | 5.76 | 5.68 | 5.73 | 5.73 | -0.69% | 16,580,860 |
| Mar 17, 2026 | 5.78 | 5.87 | 5.74 | 5.77 | 5.77 | -0.17% | 34,772,350 |
| Mar 16, 2026 | 5.69 | 5.80 | 5.69 | 5.78 | 5.78 | 2.48% | 39,157,582 |
| Mar 13, 2026 | 5.63 | 5.78 | 5.61 | 5.64 | 5.64 | 0.71% | 33,103,340 |
| Mar 12, 2026 | 5.55 | 5.66 | 5.53 | 5.60 | 5.60 | 0.90% | 18,932,020 |
| Mar 11, 2026 | 5.54 | 5.58 | 5.50 | 5.55 | 5.55 | 0.18% | 12,957,731 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.48 | 5.54 | 5.54 | 0.91% | 17,627,368 |
| 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 |