Hainan RuiZe New Building Material Co.,Ltd (SHE:002596)
China
· Delayed Price · Currency is CNY 4.160
+0.050 (1.22%)
Mar 10, 2026, 12:54 PM CST
SHE:002596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.12 | 4.17 | 4.06 | 4.11 | 4.11 | -1.44% | 36,275,700 |
| Mar 6, 2026 | 4.13 | 4.19 | 4.08 | 4.17 | 4.17 | 1.46% | 38,569,080 |
| Mar 5, 2026 | 4.12 | 4.16 | 4.09 | 4.11 | 4.11 | 1.48% | 40,927,500 |
| Mar 4, 2026 | 4.00 | 4.08 | 3.97 | 4.05 | 4.05 | 0.75% | 39,593,500 |
| Mar 3, 2026 | 4.13 | 4.21 | 4.00 | 4.02 | 4.02 | -2.66% | 42,586,920 |
| Mar 2, 2026 | 4.19 | 4.20 | 4.09 | 4.13 | 4.13 | -2.82% | 46,862,114 |
| Feb 27, 2026 | 4.16 | 4.27 | 4.13 | 4.25 | 4.25 | 1.67% | 51,506,960 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.13 | 4.18 | 4.18 | -6.90% | 113,948,600 |
| Feb 25, 2026 | 4.39 | 4.54 | 4.38 | 4.49 | 4.49 | 2.28% | 52,356,700 |
| Feb 24, 2026 | 4.41 | 4.43 | 4.34 | 4.39 | 4.39 | 0.69% | 34,821,830 |
| Feb 13, 2026 | 4.37 | 4.42 | 4.35 | 4.36 | 4.36 | 0.69% | 35,859,700 |
| Feb 12, 2026 | 4.50 | 4.52 | 4.32 | 4.33 | 4.33 | -4.20% | 59,024,400 |
| Feb 11, 2026 | 4.53 | 4.60 | 4.50 | 4.52 | 4.52 | -0.66% | 27,700,800 |
| Feb 10, 2026 | 4.57 | 4.58 | 4.46 | 4.55 | 4.55 | -0.66% | 34,048,300 |
| Feb 9, 2026 | 4.52 | 4.62 | 4.52 | 4.58 | 4.58 | 2.23% | 41,382,120 |
| Feb 6, 2026 | 4.49 | 4.53 | 4.40 | 4.48 | 4.48 | -0.88% | 42,298,900 |
| Feb 5, 2026 | 4.50 | 4.63 | 4.49 | 4.52 | 4.52 | -0.66% | 51,689,190 |
| Feb 4, 2026 | 4.44 | 4.63 | 4.42 | 4.55 | 4.55 | 2.25% | 68,131,012 |
| Feb 3, 2026 | 4.48 | 4.50 | 4.36 | 4.45 | 4.45 | 0.91% | 47,410,330 |
| Feb 2, 2026 | 4.37 | 4.70 | 4.34 | 4.41 | 4.41 | -0.45% | 84,766,088 |
| Jan 30, 2026 | 4.45 | 4.58 | 4.39 | 4.43 | 4.43 | -0.23% | 49,599,470 |
| Jan 29, 2026 | 4.46 | 4.51 | 4.38 | 4.44 | 4.44 | - | 40,750,218 |
| Jan 28, 2026 | 4.49 | 4.52 | 4.43 | 4.44 | 4.44 | -1.11% | 36,095,509 |
| Jan 27, 2026 | 4.50 | 4.53 | 4.36 | 4.49 | 4.49 | -0.88% | 47,182,900 |
| Jan 26, 2026 | 4.71 | 4.72 | 4.50 | 4.53 | 4.53 | -4.03% | 52,046,080 |
| Jan 23, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | 1.94% | 46,606,039 |
| Jan 22, 2026 | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | 2.21% | 44,100,280 |
| Jan 21, 2026 | 4.54 | 4.55 | 4.46 | 4.53 | 4.53 | -1.09% | 40,500,630 |
| Jan 20, 2026 | 4.69 | 4.69 | 4.55 | 4.58 | 4.58 | -3.17% | 61,125,200 |
| Jan 19, 2026 | 4.51 | 4.75 | 4.49 | 4.73 | 4.73 | 4.19% | 92,426,620 |
| Jan 16, 2026 | 4.64 | 4.67 | 4.51 | 4.54 | 4.54 | -1.94% | 60,175,110 |
| Jan 15, 2026 | 4.78 | 4.79 | 4.61 | 4.63 | 4.63 | -2.94% | 75,495,080 |
| Jan 14, 2026 | 4.79 | 4.84 | 4.72 | 4.77 | 4.77 | -0.63% | 86,639,000 |
| Jan 13, 2026 | 5.01 | 5.03 | 4.78 | 4.80 | 4.80 | -4.19% | 113,866,700 |
| Jan 12, 2026 | 4.95 | 5.08 | 4.90 | 5.01 | 5.01 | 0.20% | 130,282,198 |
| Jan 9, 2026 | 5.00 | 5.09 | 4.95 | 5.00 | 5.00 | -0.79% | 94,554,340 |
| Jan 8, 2026 | 5.00 | 5.15 | 4.96 | 5.04 | 5.04 | 0.20% | 93,144,210 |
| Jan 7, 2026 | 5.10 | 5.19 | 5.02 | 5.03 | 5.03 | -1.76% | 95,970,830 |
| Jan 6, 2026 | 5.03 | 5.24 | 5.02 | 5.12 | 5.12 | 1.19% | 109,402,800 |
| Jan 5, 2026 | 5.20 | 5.24 | 5.02 | 5.06 | 5.06 | -6.12% | 139,203,300 |
| Dec 31, 2025 | 5.39 | 5.58 | 5.20 | 5.39 | 5.39 | 0.94% | 147,946,700 |
| Dec 30, 2025 | 5.46 | 5.61 | 5.34 | 5.34 | 5.34 | -4.98% | 148,786,400 |
| Dec 29, 2025 | 5.84 | 6.03 | 5.61 | 5.62 | 5.62 | -5.39% | 220,642,500 |
| Dec 26, 2025 | 5.86 | 6.34 | 5.86 | 5.94 | 5.94 | 2.59% | 304,605,264 |
| Dec 25, 2025 | 6.21 | 6.28 | 5.77 | 5.79 | 5.79 | -6.91% | 300,180,940 |
| Dec 24, 2025 | 6.48 | 6.73 | 6.01 | 6.22 | 6.22 | -4.01% | 398,888,200 |
| Dec 23, 2025 | 6.48 | 6.48 | 6.25 | 6.48 | 6.48 | 10.02% | 184,877,700 |
| Dec 22, 2025 | 5.61 | 5.89 | 5.59 | 5.89 | 5.89 | 10.09% | 163,842,700 |
| Dec 19, 2025 | 4.80 | 5.35 | 4.66 | 5.35 | 5.35 | 10.08% | 217,711,200 |
| Dec 18, 2025 | 5.00 | 5.28 | 4.77 | 4.86 | 4.86 | -6.90% | 153,859,878 |
| Dec 17, 2025 | 5.75 | 5.75 | 5.22 | 5.22 | 5.22 | -10.00% | 129,383,900 |
| Dec 16, 2025 | 6.17 | 6.41 | 5.56 | 5.80 | 5.80 | -6.00% | 183,485,000 |
| Dec 15, 2025 | 6.12 | 6.42 | 5.90 | 6.17 | 6.17 | -2.53% | 141,492,900 |
| Dec 12, 2025 | 6.51 | 6.64 | 6.25 | 6.33 | 6.33 | -2.62% | 163,930,900 |
| Dec 11, 2025 | 6.95 | 7.05 | 6.50 | 6.50 | 6.50 | -0.31% | 270,551,269 |
| Dec 10, 2025 | 6.03 | 6.52 | 5.98 | 6.52 | 6.52 | 9.95% | 165,871,900 |
| Dec 9, 2025 | 6.29 | 6.34 | 5.90 | 5.93 | 5.93 | -6.02% | 138,722,900 |
| Dec 8, 2025 | 6.27 | 6.49 | 6.16 | 6.31 | 6.31 | 3.27% | 180,204,100 |
| Dec 5, 2025 | 5.81 | 6.17 | 5.59 | 6.11 | 6.11 | 6.08% | 197,609,800 |
| Dec 4, 2025 | 6.07 | 6.35 | 5.76 | 5.76 | 5.76 | -10.00% | 208,694,300 |
| Dec 3, 2025 | 6.58 | 7.21 | 6.40 | 6.40 | 6.40 | -2.74% | 237,458,100 |
| Dec 2, 2025 | 6.57 | 6.68 | 6.23 | 6.58 | 6.58 | -1.64% | 242,435,300 |
| Dec 1, 2025 | 6.60 | 6.97 | 6.21 | 6.69 | 6.69 | 5.52% | 326,982,700 |
| Nov 28, 2025 | 5.86 | 6.34 | 5.58 | 6.34 | 6.34 | 10.07% | 227,410,187 |
| Nov 27, 2025 | 6.10 | 6.50 | 5.48 | 5.76 | 5.76 | -2.70% | 287,882,630 |
| Nov 26, 2025 | 5.70 | 5.92 | 5.70 | 5.92 | 5.92 | 10.04% | 112,120,000 |
| Nov 25, 2025 | 4.86 | 5.38 | 4.65 | 5.38 | 5.38 | 10.02% | 158,607,200 |
| Nov 24, 2025 | 5.14 | 5.31 | 4.73 | 4.89 | 4.89 | -5.78% | 171,659,100 |
| Nov 21, 2025 | 4.83 | 5.39 | 4.79 | 5.19 | 5.19 | 5.92% | 235,808,609 |
| Nov 20, 2025 | 4.84 | 5.00 | 4.66 | 4.90 | 4.90 | 3.16% | 112,422,700 |
| Nov 19, 2025 | 5.03 | 5.13 | 4.70 | 4.75 | 4.75 | -8.65% | 144,195,600 |
| Nov 18, 2025 | 5.02 | 5.34 | 4.95 | 5.20 | 5.20 | 2.36% | 179,369,200 |
| Nov 17, 2025 | 4.87 | 5.23 | 4.82 | 5.08 | 5.08 | 5.83% | 174,694,300 |
| Nov 14, 2025 | 4.57 | 4.98 | 4.54 | 4.80 | 4.80 | 5.26% | 149,776,600 |
| Nov 13, 2025 | 4.51 | 4.65 | 4.41 | 4.56 | 4.56 | 0.44% | 97,968,710 |
| Nov 12, 2025 | 4.53 | 4.64 | 4.46 | 4.54 | 4.54 | 0.44% | 72,774,060 |
| Nov 11, 2025 | 4.45 | 4.59 | 4.37 | 4.52 | 4.52 | 2.03% | 93,333,730 |
| Nov 10, 2025 | 4.42 | 4.58 | 4.31 | 4.43 | 4.43 | 0.23% | 128,797,400 |
| Nov 7, 2025 | 4.48 | 4.54 | 4.25 | 4.42 | 4.42 | 1.61% | 143,111,300 |
| Nov 6, 2025 | 4.63 | 4.75 | 4.31 | 4.35 | 4.35 | -5.84% | 150,836,400 |
| Nov 5, 2025 | 4.41 | 4.75 | 4.39 | 4.62 | 4.62 | 2.90% | 152,678,300 |
| Nov 4, 2025 | 4.47 | 4.53 | 4.41 | 4.49 | 4.49 | -0.44% | 110,850,100 |
| Nov 3, 2025 | 4.30 | 4.55 | 4.25 | 4.51 | 4.51 | 4.88% | 134,091,500 |
| Oct 31, 2025 | 4.21 | 4.35 | 4.18 | 4.30 | 4.30 | 2.14% | 101,570,100 |
| Oct 30, 2025 | 4.04 | 4.23 | 4.01 | 4.21 | 4.21 | 3.69% | 116,259,700 |
| Oct 29, 2025 | 3.91 | 4.17 | 3.90 | 4.06 | 4.06 | 3.31% | 94,801,110 |
| Oct 28, 2025 | 3.89 | 3.99 | 3.88 | 3.93 | 3.93 | 0.77% | 43,495,860 |
| Oct 27, 2025 | 3.99 | 4.01 | 3.87 | 3.90 | 3.90 | -2.01% | 57,432,470 |
| Oct 24, 2025 | 4.10 | 4.17 | 3.98 | 3.98 | 3.98 | -3.16% | 63,362,280 |
| Oct 23, 2025 | 4.07 | 4.15 | 4.04 | 4.11 | 4.11 | 0.98% | 53,411,730 |
| Oct 22, 2025 | 4.15 | 4.24 | 4.06 | 4.07 | 4.07 | -2.16% | 68,245,750 |
| Oct 21, 2025 | 4.06 | 4.20 | 3.95 | 4.16 | 4.16 | 2.21% | 101,386,700 |
| Oct 20, 2025 | 4.06 | 4.23 | 4.03 | 4.07 | 4.07 | 0.99% | 116,281,000 |
| Oct 17, 2025 | 3.97 | 4.10 | 3.97 | 4.03 | 4.03 | 0.50% | 106,166,800 |
| Oct 16, 2025 | 3.94 | 4.05 | 3.90 | 4.01 | 4.01 | 1.78% | 92,804,410 |
| Oct 15, 2025 | 3.88 | 3.94 | 3.86 | 3.94 | 3.94 | 1.29% | 28,458,190 |
| Oct 14, 2025 | 3.86 | 3.98 | 3.85 | 3.89 | 3.89 | 0.78% | 47,879,900 |
| Oct 13, 2025 | 3.76 | 3.86 | 3.73 | 3.86 | 3.86 | -1.78% | 41,777,040 |
| Oct 10, 2025 | 3.83 | 4.05 | 3.82 | 3.93 | 3.93 | 2.34% | 72,465,020 |
| Oct 9, 2025 | 3.93 | 3.94 | 3.80 | 3.84 | 3.84 | -2.54% | 48,053,700 |