Skip to main content
Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China flag China · Delayed Price · Currency is CNY
8.16
+0.16 (2.00%)
Mar 10, 2026, 12:54 PM CST

SHE:002790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.108.137.958.008.00-1.84%3,701,164
Mar 6, 20267.968.157.918.158.152.39%3,512,772
Mar 5, 20268.058.107.907.967.960.63%3,414,012
Mar 4, 20267.918.037.817.917.91-0.88%4,700,012
Mar 3, 20268.188.267.917.987.98-2.21%7,073,296
Mar 2, 20268.398.468.108.168.16-3.66%7,408,444
Feb 27, 20268.448.478.378.478.470.36%4,509,480
Feb 26, 20268.678.678.408.448.44-1.97%7,888,784
Feb 25, 20268.618.768.598.618.61-0.12%8,144,891
Feb 24, 20268.598.638.488.628.621.06%3,586,548
Feb 13, 20268.588.688.538.538.53-0.93%4,719,052
Feb 12, 20268.738.748.588.618.61-1.15%5,212,312
Feb 11, 20268.748.828.708.718.71-0.57%4,055,072
Feb 10, 20268.748.848.688.768.760.23%5,229,492
Feb 9, 20268.718.768.658.748.740.81%4,571,064
Feb 6, 20268.638.778.538.678.670.46%5,842,320
Feb 5, 20268.628.738.588.638.63-5,790,904
Feb 4, 20268.498.658.438.638.631.65%5,497,452
Feb 3, 20268.458.518.378.498.490.95%3,593,408
Feb 2, 20268.488.568.378.418.41-0.83%5,866,828
Jan 30, 20268.328.488.288.488.481.44%5,433,172
Jan 29, 20268.328.508.218.368.360.48%7,371,715
Jan 28, 20268.408.508.298.328.32-2.00%6,402,092
Jan 27, 20268.658.668.288.498.49-2.08%7,835,924
Jan 26, 20268.888.888.598.678.67-2.36%8,421,500
Jan 23, 20268.798.898.728.888.881.37%7,295,144
Jan 22, 20268.648.778.608.768.761.51%7,351,520
Jan 21, 20268.588.658.468.638.630.47%5,072,040
Jan 20, 20268.608.688.548.598.59-6,882,104
Jan 19, 20268.508.648.478.598.590.70%6,493,640
Jan 16, 20268.668.728.538.538.53-1.73%7,363,024
Jan 15, 20268.758.768.538.688.68-0.57%7,817,732
Jan 14, 20268.568.758.528.738.731.87%11,712,600
Jan 13, 20268.608.778.548.578.570.12%12,540,150
Jan 12, 20268.528.578.468.568.560.71%8,709,952
Jan 9, 20268.498.538.398.508.50-0.12%8,686,988
Jan 8, 20268.498.698.468.518.511.31%9,545,580
Jan 7, 20268.448.468.348.408.40-0.47%6,913,148
Jan 6, 20268.428.508.338.448.440.24%9,766,856
Jan 5, 20268.408.538.388.428.420.36%6,827,400
Dec 31, 20258.498.518.368.398.39-0.71%5,253,688
Dec 30, 20258.608.608.438.458.45-2.31%6,877,492
Dec 29, 20258.918.918.608.658.65-2.15%7,688,492
Dec 26, 20258.929.018.768.848.84-1.34%7,585,640
Dec 25, 20259.029.258.938.968.96-0.99%8,179,380
Dec 24, 20258.769.188.719.059.052.49%12,138,640
Dec 23, 20258.638.998.638.838.832.20%11,683,510
Dec 22, 20258.888.908.638.648.64-3.03%9,565,024
Dec 19, 20258.479.108.418.918.914.82%14,426,300
Dec 18, 20258.228.678.228.508.501.80%12,233,364
Dec 17, 20258.538.538.148.358.35-2.11%11,604,551
Dec 16, 20258.888.978.498.538.53-4.37%11,150,800
Dec 15, 20258.879.068.638.928.92-0.45%11,677,190
Dec 12, 20259.459.508.948.968.96-5.19%20,309,614
Dec 11, 20259.859.959.419.459.45-3.28%24,466,300
Dec 10, 20259.6410.079.469.779.771.45%30,091,230
Dec 9, 20259.789.969.629.639.63-1.73%34,427,450
Dec 8, 20259.4410.109.429.809.806.18%48,145,310
Dec 5, 20258.859.248.739.239.233.71%17,493,430
Dec 4, 20258.959.048.848.908.90-7,941,500
Dec 3, 20259.069.108.878.908.90-1.87%9,371,480
Dec 2, 20258.959.148.859.079.071.45%11,766,320
Dec 1, 20258.928.988.888.948.940.11%5,719,080
Nov 28, 20258.748.938.698.938.931.71%7,458,173
Nov 27, 20258.718.888.718.788.780.69%7,181,860
Nov 26, 20258.778.858.708.728.72-1.02%6,663,400
Nov 25, 20258.678.868.638.818.811.61%7,852,404
Nov 24, 20258.628.738.538.678.672.24%8,811,708
Nov 21, 20258.778.878.448.488.48-4.07%14,435,470
Nov 20, 20258.928.988.748.848.84-0.67%12,090,540
Nov 19, 20259.009.158.868.908.90-1.87%11,191,330
Nov 18, 20259.339.339.039.079.07-2.99%15,662,440
Nov 17, 20259.139.369.089.359.352.30%21,755,690
Nov 14, 20259.009.188.979.149.141.11%15,692,600
Nov 13, 20258.959.058.889.049.041.01%10,134,620
Nov 12, 20259.119.128.888.958.95-1.86%15,706,570
Nov 11, 20259.189.239.109.129.12-0.98%14,082,050
Nov 10, 20259.119.239.059.219.21-0.11%16,786,950
Nov 7, 20259.109.299.049.229.220.77%22,652,190
Nov 6, 20259.509.539.109.159.15-5.96%37,636,630
Nov 5, 20259.419.949.299.739.73-1.32%46,168,660
Nov 4, 202510.7310.769.869.869.86-9.95%62,319,410
Nov 3, 202513.2213.2210.8210.9510.95-8.90%79,595,840
Oct 31, 202512.0212.0212.0212.0212.029.97%8,311,604
Oct 30, 202510.9310.9310.9310.9310.939.96%9,530,700
Oct 29, 20259.949.949.949.949.949.96%20,472,980
Oct 28, 20258.229.048.169.049.049.98%14,660,660
Oct 27, 20258.218.298.148.228.220.24%5,621,696
Oct 24, 20258.118.248.058.208.200.99%6,450,544
Oct 23, 20258.068.208.048.128.120.74%7,003,021
Oct 22, 20258.068.128.018.068.06-5,264,801
Oct 21, 20257.908.077.868.068.062.03%8,003,752
Oct 20, 20257.907.957.827.907.90-7,478,468
Oct 17, 20257.767.937.737.907.901.15%7,675,232
Oct 16, 20257.727.847.697.817.811.03%7,742,584
Oct 15, 20257.477.747.427.737.733.34%9,070,748
Oct 14, 20257.487.567.407.487.48-4,764,724
Oct 13, 20257.117.497.097.487.48-0.13%5,613,080
Oct 10, 20257.267.567.197.497.493.60%6,160,184
Oct 9, 20257.217.267.107.237.230.28%2,762,416