Jiangsu Rainbow Heavy Industries Co., Ltd. (SHE:002483)
China
· Delayed Price · Currency is CNY 6.55
+0.08 (1.24%)
Apr 29, 2026, 3:04 PM CST
SHE:002483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.43 | 6.57 | 6.40 | 6.55 | 6.55 | 1.24% | 11,021,936 |
| Apr 28, 2026 | 6.71 | 6.73 | 6.36 | 6.47 | 6.47 | -5.82% | 25,248,170 |
| Apr 27, 2026 | 6.83 | 6.88 | 6.75 | 6.87 | 6.87 | 0.15% | 8,504,740 |
| Apr 24, 2026 | 6.95 | 6.95 | 6.65 | 6.86 | 6.86 | -2.00% | 15,431,600 |
| Apr 23, 2026 | 6.83 | 7.03 | 6.81 | 7.00 | 7.00 | 1.89% | 14,595,492 |
| Apr 22, 2026 | 6.90 | 6.93 | 6.84 | 6.87 | 6.87 | -1.01% | 8,004,752 |
| Apr 21, 2026 | 6.93 | 6.99 | 6.86 | 6.94 | 6.94 | 0.43% | 7,777,047 |
| Apr 20, 2026 | 6.93 | 6.95 | 6.84 | 6.91 | 6.91 | -0.14% | 6,653,900 |
| Apr 17, 2026 | 6.97 | 6.98 | 6.86 | 6.92 | 6.92 | -0.72% | 6,495,090 |
| Apr 16, 2026 | 6.89 | 7.01 | 6.89 | 6.97 | 6.97 | 1.01% | 6,164,288 |
| Apr 15, 2026 | 6.99 | 7.03 | 6.87 | 6.90 | 6.90 | -0.43% | 7,767,000 |
| Apr 14, 2026 | 6.95 | 7.00 | 6.85 | 6.93 | 6.93 | 0.14% | 5,932,600 |
| Apr 13, 2026 | 6.95 | 6.99 | 6.79 | 6.92 | 6.92 | -0.86% | 7,905,580 |
| Apr 10, 2026 | 6.92 | 7.10 | 6.92 | 6.98 | 6.98 | 1.45% | 7,839,655 |
| Apr 9, 2026 | 6.93 | 6.98 | 6.86 | 6.88 | 6.88 | -1.57% | 7,030,160 |
| Apr 8, 2026 | 6.88 | 7.00 | 6.85 | 6.99 | 6.99 | 5.27% | 9,822,565 |
| Apr 7, 2026 | 6.62 | 6.71 | 6.58 | 6.64 | 6.64 | 0.45% | 6,702,298 |
| Apr 3, 2026 | 6.90 | 6.90 | 6.59 | 6.61 | 6.61 | -3.78% | 9,183,145 |
| Apr 2, 2026 | 6.97 | 7.01 | 6.83 | 6.87 | 6.87 | -1.29% | 6,888,540 |
| Apr 1, 2026 | 7.00 | 7.04 | 6.91 | 6.96 | 6.96 | 1.90% | 7,632,540 |
| Mar 31, 2026 | 7.00 | 7.05 | 6.82 | 6.83 | 6.83 | -2.01% | 8,132,276 |
| Mar 30, 2026 | 6.90 | 7.05 | 6.87 | 6.97 | 6.97 | -0.71% | 7,855,300 |
| Mar 27, 2026 | 6.85 | 7.07 | 6.82 | 7.02 | 7.02 | 1.45% | 10,826,261 |
| Mar 26, 2026 | 7.03 | 7.10 | 6.89 | 6.92 | 6.92 | -1.14% | 9,440,615 |
| Mar 25, 2026 | 6.85 | 7.01 | 6.83 | 7.00 | 7.00 | 2.94% | 10,721,701 |
| Mar 24, 2026 | 6.61 | 6.82 | 6.50 | 6.80 | 6.80 | 4.45% | 16,987,800 |
| Mar 23, 2026 | 6.90 | 6.92 | 6.49 | 6.51 | 6.51 | -8.05% | 24,829,210 |
| Mar 20, 2026 | 7.38 | 7.42 | 7.07 | 7.08 | 7.08 | -3.67% | 16,885,080 |
| Mar 19, 2026 | 7.64 | 7.70 | 7.30 | 7.35 | 7.35 | -5.04% | 18,090,550 |
| Mar 18, 2026 | 7.85 | 7.86 | 7.60 | 7.74 | 7.74 | -1.15% | 14,672,800 |
| Mar 17, 2026 | 8.02 | 8.07 | 7.81 | 7.83 | 7.83 | -2.12% | 18,649,100 |
| Mar 16, 2026 | 8.09 | 8.32 | 7.96 | 8.00 | 8.00 | 1.27% | 27,210,220 |
| Mar 13, 2026 | 7.82 | 8.04 | 7.75 | 7.90 | 7.90 | 0.64% | 14,197,200 |
| Mar 12, 2026 | 8.03 | 8.03 | 7.75 | 7.85 | 7.85 | -2.36% | 18,169,390 |
| Mar 11, 2026 | 8.01 | 8.08 | 7.92 | 8.04 | 8.04 | 0.37% | 13,712,080 |
| Mar 10, 2026 | 8.00 | 8.08 | 7.86 | 8.01 | 8.01 | 1.26% | 14,206,550 |
| Mar 9, 2026 | 8.02 | 8.07 | 7.82 | 7.91 | 7.91 | -2.47% | 14,382,360 |
| Mar 6, 2026 | 7.87 | 8.18 | 7.87 | 8.11 | 8.11 | 2.66% | 16,918,740 |
| Mar 5, 2026 | 7.83 | 8.03 | 7.79 | 7.90 | 7.90 | 2.33% | 14,624,860 |
| Mar 4, 2026 | 7.65 | 7.91 | 7.62 | 7.72 | 7.72 | -0.64% | 14,428,110 |
| Mar 3, 2026 | 7.90 | 8.05 | 7.74 | 7.77 | 7.77 | -2.02% | 17,819,320 |
| Mar 2, 2026 | 7.85 | 7.99 | 7.78 | 7.93 | 7.93 | -0.25% | 15,482,430 |
| Feb 27, 2026 | 7.96 | 8.01 | 7.82 | 7.95 | 7.95 | -0.62% | 13,497,760 |
| Feb 26, 2026 | 7.73 | 8.08 | 7.68 | 8.00 | 8.00 | 3.63% | 25,945,460 |
| Feb 25, 2026 | 7.63 | 7.84 | 7.60 | 7.72 | 7.72 | 1.18% | 17,396,260 |
| Feb 24, 2026 | 7.34 | 7.65 | 7.32 | 7.63 | 7.63 | 4.95% | 19,183,370 |
| Feb 13, 2026 | 7.36 | 7.41 | 7.26 | 7.27 | 7.27 | -1.49% | 7,210,020 |
| Feb 12, 2026 | 7.42 | 7.47 | 7.34 | 7.38 | 7.38 | -0.54% | 7,713,300 |
| Feb 11, 2026 | 7.40 | 7.48 | 7.37 | 7.42 | 7.42 | 0.27% | 6,987,932 |
| Feb 10, 2026 | 7.44 | 7.51 | 7.38 | 7.40 | 7.40 | -0.40% | 8,128,700 |
| Feb 9, 2026 | 7.46 | 7.56 | 7.42 | 7.43 | 7.43 | 0.68% | 10,375,410 |
| Feb 6, 2026 | 7.37 | 7.50 | 7.36 | 7.38 | 7.38 | -0.54% | 8,995,400 |
| Feb 5, 2026 | 7.47 | 7.59 | 7.41 | 7.42 | 7.42 | -1.07% | 14,363,519 |
| Feb 4, 2026 | 7.36 | 7.57 | 7.34 | 7.50 | 7.50 | 1.90% | 13,480,490 |
| Feb 3, 2026 | 7.30 | 7.37 | 7.22 | 7.36 | 7.36 | 1.94% | 10,120,620 |
| Feb 2, 2026 | 7.33 | 7.41 | 7.21 | 7.22 | 7.22 | -1.77% | 9,934,980 |
| Jan 30, 2026 | 7.29 | 7.40 | 7.19 | 7.35 | 7.35 | 0.14% | 12,798,850 |
| Jan 29, 2026 | 7.35 | 7.51 | 7.30 | 7.34 | 7.34 | -0.41% | 14,768,980 |
| Jan 28, 2026 | 7.44 | 7.47 | 7.32 | 7.37 | 7.37 | -1.34% | 10,998,700 |
| Jan 27, 2026 | 7.56 | 7.60 | 7.40 | 7.47 | 7.47 | -1.71% | 13,328,510 |
| Jan 26, 2026 | 7.55 | 7.73 | 7.51 | 7.60 | 7.60 | 0.53% | 16,830,876 |
| Jan 23, 2026 | 7.62 | 7.64 | 7.51 | 7.56 | 7.56 | -0.26% | 10,944,530 |
| Jan 22, 2026 | 7.51 | 7.59 | 7.44 | 7.58 | 7.58 | 1.34% | 12,694,820 |
| Jan 21, 2026 | 7.31 | 7.55 | 7.27 | 7.48 | 7.48 | 1.91% | 16,902,340 |
| Jan 20, 2026 | 7.44 | 7.47 | 7.27 | 7.34 | 7.34 | -1.08% | 15,079,850 |
| Jan 19, 2026 | 7.21 | 7.42 | 7.21 | 7.42 | 7.42 | 3.06% | 16,561,217 |
| Jan 16, 2026 | 7.25 | 7.33 | 7.17 | 7.20 | 7.20 | -0.41% | 14,763,220 |
| Jan 15, 2026 | 7.15 | 7.30 | 7.13 | 7.23 | 7.23 | 0.56% | 15,991,050 |
| Jan 14, 2026 | 7.14 | 7.25 | 6.99 | 7.19 | 7.19 | 0.56% | 22,985,410 |
| Jan 13, 2026 | 7.22 | 7.30 | 7.08 | 7.15 | 7.15 | -0.42% | 15,745,250 |
| Jan 12, 2026 | 7.11 | 7.24 | 7.10 | 7.18 | 7.18 | - | 15,514,273 |
| Jan 9, 2026 | 7.23 | 7.28 | 7.12 | 7.18 | 7.18 | -0.83% | 13,320,950 |
| Jan 8, 2026 | 7.17 | 7.26 | 7.11 | 7.24 | 7.24 | 0.98% | 11,348,660 |
| Jan 7, 2026 | 7.12 | 7.29 | 7.06 | 7.17 | 7.17 | 0.56% | 15,126,830 |
| Jan 6, 2026 | 7.07 | 7.17 | 6.97 | 7.13 | 7.13 | 0.99% | 23,461,060 |
| Jan 5, 2026 | 7.15 | 7.18 | 7.04 | 7.06 | 7.06 | -1.12% | 14,368,160 |
| Dec 31, 2025 | 7.20 | 7.20 | 7.09 | 7.14 | 7.14 | -0.56% | 8,597,056 |
| Dec 30, 2025 | 7.07 | 7.30 | 7.04 | 7.18 | 7.18 | 1.27% | 14,525,592 |
| Dec 29, 2025 | 7.13 | 7.18 | 7.07 | 7.09 | 7.09 | -0.28% | 7,262,628 |
| Dec 26, 2025 | 7.07 | 7.17 | 7.05 | 7.11 | 7.11 | 0.28% | 11,548,540 |
| Dec 25, 2025 | 7.00 | 7.11 | 6.97 | 7.09 | 7.09 | 1.43% | 8,390,860 |
| Dec 24, 2025 | 6.93 | 7.03 | 6.88 | 6.99 | 6.99 | 0.87% | 8,305,400 |
| Dec 23, 2025 | 7.05 | 7.10 | 6.88 | 6.93 | 6.93 | -1.42% | 11,668,260 |
| Dec 22, 2025 | 7.08 | 7.14 | 7.01 | 7.03 | 7.03 | -0.71% | 9,942,800 |
| Dec 19, 2025 | 6.99 | 7.10 | 6.93 | 7.08 | 7.08 | 1.87% | 9,780,093 |
| Dec 18, 2025 | 6.96 | 7.05 | 6.92 | 6.95 | 6.95 | -0.43% | 7,228,640 |
| Dec 17, 2025 | 7.00 | 7.02 | 6.84 | 6.98 | 6.98 | -0.57% | 12,953,690 |
| Dec 16, 2025 | 7.16 | 7.16 | 6.96 | 7.02 | 7.02 | -2.09% | 12,330,360 |
| Dec 15, 2025 | 7.10 | 7.24 | 7.05 | 7.17 | 7.17 | 0.70% | 12,003,560 |
| Dec 12, 2025 | 6.99 | 7.19 | 6.98 | 7.12 | 7.12 | 2.01% | 16,343,540 |
| Dec 11, 2025 | 7.07 | 7.12 | 6.97 | 6.98 | 6.98 | -0.99% | 9,758,305 |
| Dec 10, 2025 | 7.06 | 7.10 | 6.92 | 7.05 | 7.05 | -0.14% | 12,948,490 |
| Dec 9, 2025 | 6.99 | 7.25 | 6.98 | 7.06 | 7.06 | 0.71% | 21,994,110 |
| Dec 8, 2025 | 6.97 | 7.09 | 6.90 | 7.01 | 7.01 | 0.43% | 18,479,760 |
| Dec 5, 2025 | 6.92 | 6.99 | 6.81 | 6.98 | 6.98 | 1.31% | 18,849,120 |
| Dec 4, 2025 | 6.62 | 6.97 | 6.61 | 6.89 | 6.89 | 3.77% | 31,466,700 |
| Dec 3, 2025 | 6.53 | 6.68 | 6.50 | 6.64 | 6.64 | 1.68% | 14,992,710 |
| Dec 2, 2025 | 6.53 | 6.54 | 6.46 | 6.53 | 6.53 | 0.15% | 6,060,300 |
| Dec 1, 2025 | 6.56 | 6.58 | 6.50 | 6.52 | 6.52 | -0.46% | 8,642,320 |
| Nov 28, 2025 | 6.48 | 6.55 | 6.42 | 6.55 | 6.55 | 1.08% | 6,799,500 |