Zhejiang RIFA Precision Machinery Co., Ltd. (SHE:002520)
China
· Delayed Price · Currency is CNY 5.75
+0.52 (9.94%)
Apr 29, 2026, 3:04 PM CST
SHE:002520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.43 | 5.75 | 5.43 | 5.75 | 5.75 | 9.94% | 32,667,160 |
| Apr 28, 2026 | 5.30 | 5.35 | 5.20 | 5.23 | 5.23 | -2.97% | 16,241,772 |
| Apr 27, 2026 | 5.32 | 5.39 | 5.18 | 5.39 | 5.39 | 1.32% | 20,449,621 |
| Apr 24, 2026 | 5.38 | 5.38 | 5.20 | 5.32 | 5.32 | -1.12% | 22,638,063 |
| Apr 23, 2026 | 5.53 | 5.54 | 5.36 | 5.38 | 5.38 | -2.89% | 20,914,740 |
| Apr 22, 2026 | 5.58 | 5.58 | 5.49 | 5.54 | 5.54 | -1.25% | 16,534,641 |
| Apr 21, 2026 | 5.70 | 5.71 | 5.57 | 5.61 | 5.61 | -1.75% | 17,901,180 |
| Apr 20, 2026 | 5.68 | 5.73 | 5.63 | 5.71 | 5.71 | 0.71% | 18,936,660 |
| Apr 17, 2026 | 5.52 | 5.75 | 5.51 | 5.67 | 5.67 | 2.35% | 33,656,000 |
| Apr 16, 2026 | 5.46 | 5.55 | 5.45 | 5.54 | 5.54 | 1.47% | 18,636,711 |
| Apr 15, 2026 | 5.55 | 5.62 | 5.45 | 5.46 | 5.46 | -1.09% | 27,043,800 |
| Apr 14, 2026 | 5.60 | 5.60 | 5.44 | 5.52 | 5.52 | -0.54% | 16,605,300 |
| Apr 13, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.54% | 12,878,000 |
| Apr 10, 2026 | 5.49 | 5.60 | 5.49 | 5.52 | 5.52 | 1.28% | 16,978,900 |
| Apr 9, 2026 | 5.53 | 5.56 | 5.44 | 5.45 | 5.45 | -2.85% | 16,026,300 |
| Apr 8, 2026 | 5.48 | 5.62 | 5.46 | 5.61 | 5.61 | 4.47% | 22,251,918 |
| Apr 7, 2026 | 5.30 | 5.39 | 5.29 | 5.37 | 5.37 | 1.13% | 12,109,950 |
| Apr 3, 2026 | 5.57 | 5.59 | 5.30 | 5.31 | 5.31 | -3.98% | 20,309,800 |
| Apr 2, 2026 | 5.61 | 5.69 | 5.51 | 5.53 | 5.53 | -1.78% | 21,907,900 |
| Apr 1, 2026 | 5.65 | 5.69 | 5.55 | 5.63 | 5.63 | 1.44% | 16,538,289 |
| Mar 31, 2026 | 5.67 | 5.75 | 5.55 | 5.55 | 5.55 | -1.77% | 21,817,870 |
| Mar 30, 2026 | 5.52 | 5.67 | 5.48 | 5.65 | 5.65 | 0.71% | 20,645,550 |
| Mar 27, 2026 | 5.45 | 5.66 | 5.42 | 5.61 | 5.61 | 1.08% | 22,440,600 |
| Mar 26, 2026 | 5.71 | 5.83 | 5.52 | 5.55 | 5.55 | -3.48% | 31,819,390 |
| Mar 25, 2026 | 5.67 | 5.81 | 5.63 | 5.75 | 5.75 | 1.59% | 39,786,200 |
| Mar 24, 2026 | 5.59 | 5.66 | 5.43 | 5.66 | 5.66 | 4.04% | 40,898,400 |
| Mar 23, 2026 | 5.86 | 5.90 | 5.36 | 5.44 | 5.44 | -8.72% | 70,745,100 |
| Mar 20, 2026 | 6.27 | 6.29 | 5.95 | 5.96 | 5.96 | -3.87% | 32,367,020 |
| Mar 19, 2026 | 6.46 | 6.48 | 6.17 | 6.20 | 6.20 | -5.63% | 27,898,250 |
| Mar 18, 2026 | 6.46 | 6.58 | 6.40 | 6.57 | 6.57 | 2.02% | 21,689,220 |
| Mar 17, 2026 | 6.63 | 6.70 | 6.43 | 6.44 | 6.44 | -2.87% | 25,415,470 |
| Mar 16, 2026 | 6.62 | 6.74 | 6.54 | 6.63 | 6.63 | 0.30% | 28,438,070 |
| Mar 13, 2026 | 6.80 | 6.81 | 6.58 | 6.61 | 6.61 | -2.07% | 29,981,760 |
| Mar 12, 2026 | 6.86 | 6.97 | 6.72 | 6.75 | 6.75 | -2.60% | 49,974,657 |
| Mar 11, 2026 | 7.04 | 7.21 | 6.91 | 6.93 | 6.93 | -0.29% | 67,199,000 |
| Mar 10, 2026 | 6.89 | 6.99 | 6.81 | 6.95 | 6.95 | 1.46% | 41,589,110 |
| Mar 9, 2026 | 6.72 | 6.87 | 6.66 | 6.85 | 6.85 | 0.74% | 52,047,330 |
| Mar 6, 2026 | 6.75 | 6.85 | 6.60 | 6.80 | 6.80 | 0.44% | 75,769,060 |
| Mar 5, 2026 | 6.28 | 6.77 | 6.25 | 6.77 | 6.77 | 10.08% | 52,762,122 |
| Mar 4, 2026 | 5.82 | 6.35 | 5.80 | 6.15 | 6.15 | 3.36% | 51,884,570 |
| Mar 3, 2026 | 6.52 | 6.55 | 5.94 | 5.95 | 5.95 | -8.60% | 56,559,448 |
| Mar 2, 2026 | 6.64 | 6.71 | 6.47 | 6.51 | 6.51 | -3.12% | 42,525,423 |
| Feb 27, 2026 | 6.78 | 6.82 | 6.68 | 6.72 | 6.72 | -1.61% | 47,151,670 |
| Feb 26, 2026 | 6.91 | 6.97 | 6.78 | 6.83 | 6.83 | -2.15% | 57,147,850 |
| Feb 25, 2026 | 6.79 | 7.15 | 6.71 | 6.98 | 6.98 | 2.95% | 84,684,820 |
| Feb 24, 2026 | 6.95 | 7.02 | 6.74 | 6.78 | 6.78 | 0.89% | 80,197,124 |
| Feb 13, 2026 | 6.71 | 6.98 | 6.56 | 6.72 | 6.72 | 0.15% | 149,813,400 |
| Feb 12, 2026 | 6.10 | 6.71 | 6.09 | 6.71 | 6.71 | 10.00% | 120,533,100 |
| Feb 11, 2026 | 6.10 | 6.23 | 6.04 | 6.10 | 6.10 | - | 24,718,980 |
| Feb 10, 2026 | 6.10 | 6.14 | 6.05 | 6.10 | 6.10 | - | 15,509,830 |
| Feb 9, 2026 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | 2.52% | 17,710,030 |
| Feb 6, 2026 | 5.90 | 5.99 | 5.82 | 5.95 | 5.95 | 1.36% | 14,786,380 |
| Feb 5, 2026 | 5.91 | 5.95 | 5.87 | 5.87 | 5.87 | -1.34% | 11,126,000 |
| Feb 4, 2026 | 5.88 | 5.95 | 5.83 | 5.95 | 5.95 | 1.02% | 12,052,070 |
| Feb 3, 2026 | 5.83 | 5.89 | 5.79 | 5.89 | 5.89 | 1.73% | 11,676,700 |
| Feb 2, 2026 | 5.89 | 5.94 | 5.77 | 5.79 | 5.79 | -1.86% | 17,648,330 |
| Jan 30, 2026 | 5.89 | 5.97 | 5.81 | 5.90 | 5.90 | -0.67% | 18,848,550 |
| Jan 29, 2026 | 5.98 | 6.05 | 5.87 | 5.94 | 5.94 | -0.83% | 19,321,710 |
| Jan 28, 2026 | 6.15 | 6.19 | 5.98 | 5.99 | 5.99 | -3.23% | 33,401,650 |
| Jan 27, 2026 | 6.20 | 6.24 | 5.98 | 6.19 | 6.19 | -0.64% | 27,880,280 |
| Jan 26, 2026 | 6.47 | 6.49 | 6.16 | 6.23 | 6.23 | -3.56% | 36,819,000 |
| Jan 23, 2026 | 6.37 | 6.47 | 6.35 | 6.46 | 6.46 | 1.57% | 32,428,088 |
| Jan 22, 2026 | 6.28 | 6.42 | 6.26 | 6.36 | 6.36 | 1.27% | 28,507,500 |
| Jan 21, 2026 | 6.17 | 6.29 | 6.14 | 6.28 | 6.28 | 0.96% | 16,382,320 |
| Jan 20, 2026 | 6.35 | 6.39 | 6.17 | 6.22 | 6.22 | -1.89% | 26,864,955 |
| Jan 19, 2026 | 6.23 | 6.34 | 6.20 | 6.34 | 6.34 | 1.60% | 25,847,200 |
| Jan 16, 2026 | 6.19 | 6.25 | 6.12 | 6.24 | 6.24 | 1.30% | 23,543,581 |
| Jan 15, 2026 | 6.20 | 6.27 | 6.11 | 6.16 | 6.16 | -1.44% | 21,979,578 |
| Jan 14, 2026 | 6.27 | 6.35 | 6.15 | 6.25 | 6.25 | -0.48% | 35,300,940 |
| Jan 13, 2026 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | -3.38% | 37,740,702 |
| Jan 12, 2026 | 6.40 | 6.53 | 6.36 | 6.50 | 6.50 | 2.20% | 45,848,460 |
| Jan 9, 2026 | 6.40 | 6.42 | 6.30 | 6.36 | 6.36 | -0.63% | 32,620,620 |
| Jan 8, 2026 | 6.16 | 6.47 | 6.16 | 6.40 | 6.40 | 3.56% | 43,352,701 |
| Jan 7, 2026 | 6.27 | 6.30 | 6.16 | 6.18 | 6.18 | -1.28% | 24,425,000 |
| Jan 6, 2026 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | 0.48% | 27,218,800 |
| Jan 5, 2026 | 6.25 | 6.29 | 6.19 | 6.23 | 6.23 | -1.11% | 30,775,820 |
| Dec 31, 2025 | 6.35 | 6.41 | 6.27 | 6.30 | 6.30 | -0.32% | 32,524,460 |
| Dec 30, 2025 | 6.25 | 6.40 | 6.20 | 6.32 | 6.32 | 0.64% | 44,298,060 |
| Dec 29, 2025 | 6.16 | 6.28 | 6.14 | 6.28 | 6.28 | 1.78% | 31,999,800 |
| Dec 26, 2025 | 6.25 | 6.27 | 6.11 | 6.17 | 6.17 | -1.28% | 33,094,460 |
| Dec 25, 2025 | 6.02 | 6.30 | 6.02 | 6.25 | 6.25 | 3.82% | 47,746,890 |
| Dec 24, 2025 | 5.90 | 6.04 | 5.89 | 6.02 | 6.02 | 2.21% | 17,967,250 |
| Dec 23, 2025 | 6.01 | 6.03 | 5.87 | 5.89 | 5.89 | -2.48% | 20,470,750 |
| Dec 22, 2025 | 6.03 | 6.10 | 6.01 | 6.04 | 6.04 | 0.33% | 20,272,810 |
| Dec 19, 2025 | 5.93 | 6.10 | 5.93 | 6.02 | 6.02 | 1.52% | 22,739,920 |
| Dec 18, 2025 | 5.85 | 5.97 | 5.81 | 5.93 | 5.93 | 0.68% | 21,927,220 |
| Dec 17, 2025 | 6.01 | 6.05 | 5.74 | 5.89 | 5.89 | -1.83% | 37,987,160 |
| Dec 16, 2025 | 6.19 | 6.22 | 6.00 | 6.00 | 6.00 | -3.85% | 31,948,300 |
| Dec 15, 2025 | 6.20 | 6.31 | 6.10 | 6.24 | 6.24 | - | 28,505,700 |
| Dec 12, 2025 | 6.10 | 6.32 | 6.02 | 6.24 | 6.24 | 1.63% | 36,789,753 |
| Dec 11, 2025 | 6.33 | 6.46 | 6.13 | 6.14 | 6.14 | -3.00% | 41,448,967 |
| Dec 10, 2025 | 6.42 | 6.51 | 6.27 | 6.33 | 6.33 | -1.25% | 46,158,750 |
| Dec 9, 2025 | 6.51 | 6.59 | 6.41 | 6.41 | 6.41 | -2.73% | 61,664,460 |
| Dec 8, 2025 | 6.62 | 6.71 | 6.51 | 6.59 | 6.59 | -0.45% | 105,553,100 |
| Dec 5, 2025 | 6.99 | 6.99 | 6.49 | 6.62 | 6.62 | 3.44% | 157,542,800 |
| Dec 4, 2025 | 6.01 | 6.40 | 6.01 | 6.40 | 6.40 | 9.97% | 53,519,390 |
| Dec 3, 2025 | 5.90 | 5.92 | 5.78 | 5.82 | 5.82 | -1.19% | 12,485,600 |
| Dec 2, 2025 | 5.97 | 5.98 | 5.87 | 5.89 | 5.89 | -1.51% | 13,105,350 |
| Dec 1, 2025 | 5.93 | 6.02 | 5.92 | 5.98 | 5.98 | 1.18% | 16,009,310 |
| Nov 28, 2025 | 5.85 | 5.92 | 5.81 | 5.91 | 5.91 | 1.03% | 10,861,850 |