Skip to main content
Zhejiang RIFA Precision Machinery Co., Ltd. (SHE:002520)
China flag China · Delayed Price · Currency is CNY
6.95
+0.10 (1.46%)
At close: Mar 10, 2026

SHE:002520 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.756.996.756.95-1.46%35,027,314
Mar 9, 20266.726.876.666.856.850.74%52,047,330
Mar 6, 20266.756.856.606.806.800.44%75,769,060
Mar 5, 20266.286.776.256.776.7710.08%52,762,122
Mar 4, 20265.826.355.806.156.153.36%51,884,570
Mar 3, 20266.526.555.945.955.95-8.60%56,559,448
Mar 2, 20266.646.716.476.516.51-3.12%42,525,423
Feb 27, 20266.786.826.686.726.72-1.61%47,151,670
Feb 26, 20266.916.976.786.836.83-2.15%57,147,850
Feb 25, 20266.797.156.716.986.982.95%84,684,820
Feb 24, 20266.957.026.746.786.780.89%80,197,124
Feb 13, 20266.716.986.566.726.720.15%149,813,400
Feb 12, 20266.106.716.096.716.7110.00%120,533,100
Feb 11, 20266.106.236.046.106.10-24,718,980
Feb 10, 20266.106.146.056.106.10-15,509,830
Feb 9, 20265.996.105.996.106.102.52%17,710,030
Feb 6, 20265.905.995.825.955.951.36%14,786,380
Feb 5, 20265.915.955.875.875.87-1.34%11,126,000
Feb 4, 20265.885.955.835.955.951.02%12,052,070
Feb 3, 20265.835.895.795.895.891.73%11,676,700
Feb 2, 20265.895.945.775.795.79-1.86%17,648,330
Jan 30, 20265.895.975.815.905.90-0.67%18,848,550
Jan 29, 20265.986.055.875.945.94-0.83%19,321,710
Jan 28, 20266.156.195.985.995.99-3.23%33,401,650
Jan 27, 20266.206.245.986.196.19-0.64%27,880,280
Jan 26, 20266.476.496.166.236.23-3.56%36,819,000
Jan 23, 20266.376.476.356.466.461.57%32,428,088
Jan 22, 20266.286.426.266.366.361.27%28,507,500
Jan 21, 20266.176.296.146.286.280.96%16,382,320
Jan 20, 20266.356.396.176.226.22-1.89%26,864,955
Jan 19, 20266.236.346.206.346.341.60%25,847,200
Jan 16, 20266.196.256.126.246.241.30%23,543,581
Jan 15, 20266.206.276.116.166.16-1.44%21,979,578
Jan 14, 20266.276.356.156.256.25-0.48%35,300,940
Jan 13, 20266.476.506.256.286.28-3.38%37,740,702
Jan 12, 20266.406.536.366.506.502.20%45,848,460
Jan 9, 20266.406.426.306.366.36-0.63%32,620,620
Jan 8, 20266.166.476.166.406.403.56%43,352,701
Jan 7, 20266.276.306.166.186.18-1.28%24,425,000
Jan 6, 20266.226.286.206.266.260.48%27,218,800
Jan 5, 20266.256.296.196.236.23-1.11%30,775,820
Dec 31, 20256.356.416.276.306.30-0.32%32,524,460
Dec 30, 20256.256.406.206.326.320.64%44,298,060
Dec 29, 20256.166.286.146.286.281.78%31,999,800
Dec 26, 20256.256.276.116.176.17-1.28%33,094,460
Dec 25, 20256.026.306.026.256.253.82%47,746,890
Dec 24, 20255.906.045.896.026.022.21%17,967,250
Dec 23, 20256.016.035.875.895.89-2.48%20,470,750
Dec 22, 20256.036.106.016.046.040.33%20,272,810
Dec 19, 20255.936.105.936.026.021.52%22,739,920
Dec 18, 20255.855.975.815.935.930.68%21,927,220
Dec 17, 20256.016.055.745.895.89-1.83%37,987,160
Dec 16, 20256.196.226.006.006.00-3.85%31,948,300
Dec 15, 20256.206.316.106.246.24-28,505,700
Dec 12, 20256.106.326.026.246.241.63%36,789,753
Dec 11, 20256.336.466.136.146.14-3.00%41,448,967
Dec 10, 20256.426.516.276.336.33-1.25%46,158,750
Dec 9, 20256.516.596.416.416.41-2.73%61,664,460
Dec 8, 20256.626.716.516.596.59-0.45%105,553,100
Dec 5, 20256.996.996.496.626.623.44%157,542,800
Dec 4, 20256.016.406.016.406.409.97%53,519,390
Dec 3, 20255.905.925.785.825.82-1.19%12,485,600
Dec 2, 20255.975.985.875.895.89-1.51%13,105,350
Dec 1, 20255.936.025.925.985.981.18%16,009,310
Nov 28, 20255.855.925.815.915.911.03%10,861,850
Nov 27, 20255.905.925.845.855.85-0.85%11,280,800
Nov 26, 20255.946.005.905.905.90-1.01%12,484,200
Nov 25, 20255.976.015.905.965.960.17%14,328,201
Nov 24, 20255.845.965.755.955.951.88%17,831,900
Nov 21, 20256.006.055.835.845.84-3.63%24,455,273
Nov 20, 20256.196.226.056.066.06-2.73%23,910,190
Nov 19, 20256.146.365.996.236.231.30%41,114,840
Nov 18, 20256.306.336.116.156.15-2.38%26,953,700
Nov 17, 20256.266.396.216.306.303.79%43,572,790
Nov 14, 20256.056.126.036.076.07-0.16%13,850,490
Nov 13, 20256.046.086.006.086.080.83%13,984,250
Nov 12, 20256.166.165.996.036.03-2.11%24,579,660
Nov 11, 20256.046.196.046.166.161.82%26,856,050
Nov 10, 20256.036.066.016.056.050.33%12,718,200
Nov 7, 20256.096.096.016.036.03-0.82%14,832,750
Nov 6, 20256.086.116.026.086.08-16,322,700
Nov 5, 20256.006.095.996.086.080.50%17,392,200
Nov 4, 20256.056.086.006.056.05-0.49%12,950,500
Nov 3, 20256.046.085.986.086.080.83%16,971,020
Oct 31, 20255.906.055.896.036.032.20%24,728,370
Oct 30, 20256.006.005.905.905.90-1.67%13,818,700
Oct 29, 20255.996.015.896.006.000.50%17,070,680
Oct 28, 20256.026.025.965.975.97-0.83%14,501,300
Oct 27, 20256.066.085.966.026.020.33%17,866,750
Oct 24, 20255.976.025.946.006.000.84%16,561,890
Oct 23, 20255.945.965.845.955.950.34%13,606,690
Oct 22, 20255.866.015.835.935.930.68%17,554,590
Oct 21, 20255.825.895.785.895.891.20%13,171,420
Oct 20, 20255.805.845.765.825.821.75%13,162,170
Oct 17, 20255.915.925.715.725.72-2.72%18,965,700
Oct 16, 20256.046.045.875.885.88-2.81%22,860,800
Oct 15, 20255.936.055.876.056.052.02%20,293,590
Oct 14, 20256.066.115.915.935.93-1.66%22,480,610
Oct 13, 20255.906.055.686.036.03-1.47%27,260,240
Oct 10, 20256.136.236.086.126.12-0.16%25,603,570