Shenzhen Ruihe Construction Decoration Co., Ltd. (SHE:002620)
China
· Delayed Price · Currency is CNY 9.98
-0.52 (-4.95%)
Apr 30, 2026, 1:55 PM CST
SHE:002620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.90 | 10.90 | 9.90 | 10.50 | 10.50 | 0.77% | 29,464,448 |
| Apr 27, 2026 | 10.54 | 10.73 | 10.42 | 10.42 | 10.42 | -5.01% | 18,458,150 |
| Apr 24, 2026 | 10.43 | 10.97 | 10.33 | 10.97 | 10.97 | 4.98% | 15,895,151 |
| Apr 23, 2026 | 10.62 | 10.80 | 9.98 | 10.45 | 10.45 | 1.36% | 29,558,879 |
| Apr 22, 2026 | 10.02 | 10.31 | 9.96 | 10.31 | 10.31 | 4.99% | 10,568,776 |
| Apr 21, 2026 | 9.60 | 9.82 | 9.50 | 9.82 | 9.82 | 5.03% | 18,769,070 |
| Apr 20, 2026 | 8.85 | 9.35 | 8.72 | 9.35 | 9.35 | 5.06% | 14,987,900 |
| Apr 17, 2026 | 9.20 | 9.26 | 8.90 | 8.90 | 8.90 | -4.81% | 21,051,199 |
| Apr 16, 2026 | 9.37 | 9.57 | 9.28 | 9.35 | 9.35 | -1.79% | 13,900,450 |
| Apr 15, 2026 | 9.25 | 9.58 | 9.03 | 9.52 | 9.52 | 2.15% | 20,265,675 |
| Apr 14, 2026 | 9.26 | 9.58 | 8.91 | 9.32 | 9.32 | -0.43% | 33,129,670 |
| Apr 13, 2026 | 9.50 | 9.79 | 9.30 | 9.36 | 9.36 | -4.20% | 31,916,600 |
| Apr 10, 2026 | 9.99 | 10.02 | 9.53 | 9.77 | 9.77 | -1.51% | 39,059,500 |
| Apr 9, 2026 | 9.45 | 9.92 | 9.36 | 9.92 | 9.92 | 4.97% | 32,734,070 |
| Apr 8, 2026 | 9.36 | 9.52 | 9.16 | 9.45 | 9.45 | 1.07% | 33,385,150 |
| Apr 7, 2026 | 9.07 | 9.36 | 8.94 | 9.35 | 9.35 | 4.70% | 38,834,400 |
| Apr 3, 2026 | 9.41 | 9.87 | 8.93 | 8.93 | 8.93 | -5.00% | 40,104,800 |
| Apr 2, 2026 | 8.95 | 9.47 | 8.75 | 9.40 | 9.40 | 2.06% | 43,864,810 |
| Apr 1, 2026 | 9.31 | 9.77 | 8.87 | 9.21 | 9.21 | -0.97% | 61,074,230 |
| Mar 31, 2026 | 9.20 | 9.58 | 8.66 | 9.30 | 9.30 | 1.97% | 79,095,490 |
| Mar 30, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 4.95% | 4,451,375 |
| Mar 27, 2026 | 8.69 | 8.69 | 8.49 | 8.69 | 8.69 | 4.95% | 29,720,180 |
| Mar 26, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 1,755,225 |
| Mar 25, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 5.06% | 3,803,100 |
| Mar 24, 2026 | 7.18 | 7.51 | 7.15 | 7.51 | 7.51 | 5.03% | 10,244,060 |
| Mar 23, 2026 | 7.15 | 7.15 | 7.02 | 7.15 | 7.15 | 4.99% | 29,149,240 |
| Mar 20, 2026 | 6.90 | 6.99 | 6.71 | 6.81 | 6.81 | -1.59% | 12,203,700 |
| Mar 19, 2026 | 6.92 | 7.03 | 6.84 | 6.92 | 6.92 | -1.56% | 12,204,625 |
| Mar 18, 2026 | 6.93 | 7.08 | 6.82 | 7.03 | 7.03 | 0.57% | 9,766,500 |
| Mar 17, 2026 | 7.24 | 7.25 | 6.95 | 6.99 | 6.99 | -3.05% | 11,686,990 |
| Mar 16, 2026 | 7.13 | 7.31 | 7.03 | 7.21 | 7.21 | 1.26% | 17,736,720 |
| Mar 13, 2026 | 6.80 | 7.12 | 6.80 | 7.12 | 7.12 | 5.01% | 20,547,770 |
| Mar 12, 2026 | 6.90 | 6.99 | 6.72 | 6.78 | 6.78 | -1.74% | 9,426,750 |
| Mar 11, 2026 | 6.68 | 6.96 | 6.68 | 6.90 | 6.90 | 2.53% | 12,892,370 |
| Mar 10, 2026 | 6.52 | 6.73 | 6.46 | 6.73 | 6.73 | 4.99% | 12,826,980 |
| Mar 9, 2026 | 6.49 | 6.52 | 6.35 | 6.41 | 6.41 | -3.90% | 7,611,600 |
| Mar 6, 2026 | 6.53 | 6.81 | 6.53 | 6.67 | 6.67 | 1.83% | 10,923,070 |
| Mar 5, 2026 | 6.47 | 6.63 | 6.39 | 6.55 | 6.55 | 3.15% | 7,830,100 |
| Mar 4, 2026 | 6.25 | 6.42 | 6.14 | 6.35 | 6.35 | -0.47% | 9,138,327 |
| Mar 3, 2026 | 6.68 | 6.74 | 6.38 | 6.38 | 6.38 | -5.06% | 13,411,100 |
| Mar 2, 2026 | 6.86 | 6.95 | 6.72 | 6.72 | 6.72 | -4.95% | 17,300,100 |
| Feb 27, 2026 | 6.90 | 7.07 | 6.79 | 7.07 | 7.07 | 5.05% | 21,027,450 |
| Feb 26, 2026 | 6.58 | 6.82 | 6.51 | 6.73 | 6.73 | 2.75% | 11,491,650 |
| Feb 25, 2026 | 6.58 | 6.73 | 6.51 | 6.55 | 6.55 | -0.46% | 10,593,350 |
| Feb 24, 2026 | 6.32 | 6.64 | 6.21 | 6.58 | 6.58 | 4.11% | 12,343,620 |
| Feb 13, 2026 | 6.36 | 6.49 | 6.30 | 6.32 | 6.32 | -0.16% | 7,669,675 |
| Feb 12, 2026 | 6.35 | 6.40 | 6.28 | 6.33 | 6.33 | -0.31% | 6,859,800 |
| Feb 11, 2026 | 6.15 | 6.39 | 6.11 | 6.35 | 6.35 | 2.25% | 9,057,850 |
| Feb 10, 2026 | 6.00 | 6.28 | 5.96 | 6.21 | 6.21 | 3.85% | 11,634,300 |
| Feb 9, 2026 | 6.07 | 6.08 | 5.94 | 5.98 | 5.98 | - | 7,065,875 |
| Feb 6, 2026 | 5.90 | 6.00 | 5.88 | 5.98 | 5.98 | 1.01% | 4,812,850 |
| Feb 5, 2026 | 5.90 | 6.00 | 5.87 | 5.92 | 5.92 | 0.34% | 4,207,150 |
| Feb 4, 2026 | 5.96 | 6.07 | 5.87 | 5.90 | 5.90 | -1.34% | 7,364,200 |
| Feb 3, 2026 | 5.88 | 6.08 | 5.88 | 5.98 | 5.98 | 1.36% | 4,570,328 |
| Feb 2, 2026 | 6.02 | 6.04 | 5.86 | 5.90 | 5.90 | -2.32% | 6,154,975 |
| Jan 30, 2026 | 6.00 | 6.20 | 5.83 | 6.04 | 6.04 | -0.17% | 10,848,800 |
| Jan 29, 2026 | 6.08 | 6.19 | 6.05 | 6.05 | 6.05 | -5.02% | 10,119,300 |
| Jan 28, 2026 | 6.69 | 6.75 | 6.37 | 6.37 | 6.37 | -4.93% | 10,784,100 |
| Jan 27, 2026 | 6.44 | 6.75 | 6.39 | 6.70 | 6.70 | 4.04% | 9,863,318 |
| Jan 26, 2026 | 6.38 | 6.54 | 6.30 | 6.44 | 6.44 | 0.47% | 8,186,653 |
| Jan 23, 2026 | 6.18 | 6.48 | 6.11 | 6.41 | 6.41 | 3.72% | 9,840,825 |
| Jan 22, 2026 | 6.19 | 6.42 | 6.10 | 6.18 | 6.18 | -0.48% | 10,148,550 |
| Jan 21, 2026 | 5.95 | 6.22 | 5.94 | 6.21 | 6.21 | 2.99% | 7,772,505 |
| Jan 20, 2026 | 6.01 | 6.28 | 5.99 | 6.03 | 6.03 | -0.33% | 7,218,300 |
| Jan 19, 2026 | 5.85 | 6.14 | 5.81 | 6.05 | 6.05 | 1.17% | 7,633,250 |
| Jan 16, 2026 | 5.86 | 6.09 | 5.77 | 5.98 | 5.98 | 3.10% | 9,816,750 |
| Jan 15, 2026 | 5.84 | 5.93 | 5.67 | 5.80 | 5.80 | -2.03% | 6,828,450 |
| Jan 14, 2026 | 6.02 | 6.15 | 5.84 | 5.92 | 5.92 | -1.66% | 8,392,700 |
| Jan 13, 2026 | 6.01 | 6.15 | 5.77 | 6.02 | 6.02 | 0.17% | 13,895,955 |
| Jan 12, 2026 | 5.97 | 6.01 | 5.82 | 6.01 | 6.01 | 5.07% | 6,299,405 |
| Jan 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.95% | 1,392,455 |
| Jan 8, 2026 | 5.51 | 5.64 | 5.43 | 5.45 | 5.45 | -1.98% | 5,183,050 |
| Jan 7, 2026 | 5.50 | 5.68 | 5.39 | 5.56 | 5.56 | 1.09% | 6,286,800 |
| Jan 6, 2026 | 5.39 | 5.54 | 5.30 | 5.50 | 5.50 | 3.97% | 8,452,750 |
| Jan 5, 2026 | 5.08 | 5.29 | 5.01 | 5.29 | 5.29 | 4.96% | 5,075,600 |
| Dec 31, 2025 | 4.96 | 5.04 | 4.82 | 5.04 | 5.04 | 1.61% | 5,275,550 |
| Dec 30, 2025 | 5.00 | 5.09 | 4.96 | 4.96 | 4.96 | -1.98% | 5,533,750 |
| Dec 29, 2025 | 5.12 | 5.12 | 5.00 | 5.06 | 5.06 | -1.17% | 3,807,400 |
| Dec 26, 2025 | 5.14 | 5.20 | 5.08 | 5.12 | 5.12 | -1.35% | 3,242,700 |
| Dec 25, 2025 | 5.18 | 5.27 | 5.09 | 5.19 | 5.19 | 0.97% | 4,088,000 |
| Dec 24, 2025 | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | 0.39% | 2,474,000 |
| Dec 23, 2025 | 5.20 | 5.26 | 5.06 | 5.12 | 5.12 | -1.54% | 3,573,400 |
| Dec 22, 2025 | 5.19 | 5.30 | 5.13 | 5.20 | 5.20 | -0.19% | 4,339,400 |
| Dec 19, 2025 | 5.10 | 5.22 | 5.08 | 5.21 | 5.21 | 1.17% | 5,428,650 |
| Dec 18, 2025 | 4.97 | 5.25 | 4.94 | 5.15 | 5.15 | 3.00% | 7,444,950 |
| Dec 17, 2025 | 4.95 | 5.01 | 4.82 | 5.00 | 5.00 | 1.42% | 4,965,200 |
| Dec 16, 2025 | 5.12 | 5.20 | 4.92 | 4.93 | 4.93 | -4.83% | 7,298,100 |
| Dec 15, 2025 | 4.91 | 5.30 | 4.87 | 5.18 | 5.18 | 2.37% | 8,443,350 |
| Dec 12, 2025 | 5.24 | 5.33 | 5.05 | 5.06 | 5.06 | -4.89% | 9,239,150 |
| Dec 11, 2025 | 5.55 | 5.55 | 5.29 | 5.32 | 5.32 | -4.49% | 6,265,100 |
| Dec 10, 2025 | 5.54 | 5.64 | 5.52 | 5.57 | 5.57 | -0.18% | 2,345,350 |
| Dec 9, 2025 | 5.57 | 5.75 | 5.52 | 5.58 | 5.58 | 0.54% | 5,055,450 |
| Dec 8, 2025 | 5.61 | 5.64 | 5.51 | 5.55 | 5.55 | -2.63% | 6,451,900 |
| Dec 5, 2025 | 5.93 | 5.93 | 5.65 | 5.70 | 5.70 | -4.20% | 11,579,600 |
| Dec 4, 2025 | 5.68 | 5.95 | 5.49 | 5.95 | 5.95 | 4.94% | 9,527,750 |
| Dec 3, 2025 | 5.92 | 5.92 | 5.61 | 5.67 | 5.67 | -4.06% | 11,515,550 |
| Dec 2, 2025 | 6.01 | 6.01 | 5.87 | 5.91 | 5.91 | -1.01% | 5,145,950 |
| Dec 1, 2025 | 6.03 | 6.10 | 5.95 | 5.97 | 5.97 | -1.81% | 8,287,100 |
| Nov 28, 2025 | 6.07 | 6.22 | 5.97 | 6.08 | 6.08 | -0.65% | 8,415,350 |
| Nov 27, 2025 | 5.90 | 6.25 | 5.89 | 6.12 | 6.12 | 2.17% | 11,956,220 |