Hainan RuiZe New Building Material Co.,Ltd (SHE:002596)
China
· Delayed Price · Currency is CNY 3.660
+0.090 (2.52%)
Apr 29, 2026, 3:04 PM CST
SHE:002596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.54 | 3.72 | 3.53 | 3.66 | 3.66 | 2.52% | 46,571,710 |
| Apr 28, 2026 | 3.45 | 3.57 | 3.44 | 3.57 | 3.57 | 3.18% | 39,422,130 |
| Apr 27, 2026 | 3.39 | 3.47 | 3.32 | 3.46 | 3.46 | 1.47% | 32,676,500 |
| Apr 24, 2026 | 3.40 | 3.43 | 3.35 | 3.41 | 3.41 | 0.59% | 25,123,720 |
| Apr 23, 2026 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | -0.88% | 26,929,900 |
| Apr 22, 2026 | 3.48 | 3.49 | 3.39 | 3.42 | 3.42 | -2.29% | 31,258,160 |
| Apr 21, 2026 | 3.56 | 3.58 | 3.47 | 3.50 | 3.50 | -1.69% | 25,642,700 |
| Apr 20, 2026 | 3.51 | 3.58 | 3.46 | 3.56 | 3.56 | 0.85% | 30,213,359 |
| Apr 17, 2026 | 3.57 | 3.59 | 3.47 | 3.53 | 3.53 | -1.40% | 31,794,720 |
| Apr 16, 2026 | 3.57 | 3.60 | 3.52 | 3.58 | 3.58 | 0.85% | 23,328,200 |
| Apr 15, 2026 | 3.61 | 3.63 | 3.53 | 3.55 | 3.55 | -1.93% | 23,505,500 |
| Apr 14, 2026 | 3.65 | 3.67 | 3.56 | 3.62 | 3.62 | -0.55% | 21,000,200 |
| Apr 13, 2026 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 0.55% | 14,891,780 |
| Apr 10, 2026 | 3.67 | 3.70 | 3.61 | 3.62 | 3.62 | -0.28% | 21,451,010 |
| Apr 9, 2026 | 3.73 | 3.76 | 3.61 | 3.63 | 3.63 | -3.46% | 27,567,800 |
| Apr 8, 2026 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | 3.87% | 28,608,460 |
| Apr 7, 2026 | 3.53 | 3.64 | 3.50 | 3.62 | 3.62 | 2.55% | 26,366,800 |
| Apr 3, 2026 | 3.75 | 3.75 | 3.51 | 3.53 | 3.53 | -5.36% | 31,177,800 |
| Apr 2, 2026 | 3.80 | 3.81 | 3.70 | 3.73 | 3.73 | -1.84% | 20,465,600 |
| Apr 1, 2026 | 3.86 | 3.87 | 3.77 | 3.80 | 3.80 | 0.26% | 25,243,200 |
| Mar 31, 2026 | 3.87 | 3.92 | 3.79 | 3.79 | 3.79 | -2.07% | 23,174,300 |
| Mar 30, 2026 | 3.81 | 3.90 | 3.78 | 3.87 | 3.87 | 0.52% | 21,120,600 |
| Mar 27, 2026 | 3.76 | 3.86 | 3.72 | 3.85 | 3.85 | 1.58% | 23,884,900 |
| Mar 26, 2026 | 3.86 | 4.04 | 3.77 | 3.79 | 3.79 | -2.07% | 28,435,300 |
| Mar 25, 2026 | 3.79 | 3.88 | 3.76 | 3.87 | 3.87 | 2.38% | 27,129,400 |
| Mar 24, 2026 | 3.70 | 3.80 | 3.64 | 3.78 | 3.78 | 4.13% | 44,050,440 |
| Mar 23, 2026 | 3.74 | 3.79 | 3.60 | 3.63 | 3.63 | -4.47% | 45,981,340 |
| Mar 20, 2026 | 3.92 | 3.95 | 3.80 | 3.80 | 3.80 | -2.56% | 24,990,900 |
| Mar 19, 2026 | 3.97 | 4.01 | 3.88 | 3.90 | 3.90 | -2.74% | 32,626,000 |
| Mar 18, 2026 | 4.04 | 4.06 | 3.96 | 4.01 | 4.01 | -0.25% | 37,224,300 |
| Mar 17, 2026 | 4.09 | 4.14 | 4.02 | 4.02 | 4.02 | -1.47% | 37,921,200 |
| Mar 16, 2026 | 4.05 | 4.12 | 4.03 | 4.08 | 4.08 | 0.49% | 27,405,200 |
| Mar 13, 2026 | 4.05 | 4.13 | 4.04 | 4.06 | 4.06 | - | 29,389,310 |
| Mar 12, 2026 | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | -1.22% | 24,068,000 |
| Mar 11, 2026 | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | -0.96% | 23,803,000 |
| Mar 10, 2026 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 0.97% | 22,869,732 |
| 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 |