Skip to main content
Xiamen R&T Plumbing Technology Co.,Ltd. (SHE:002790)
China flag China · Delayed Price · Currency is CNY
7.38
-0.19 (-2.51%)
Apr 29, 2026, 3:04 PM CST

SHE:002790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.697.787.457.577.57-2.70%9,328,594
Apr 27, 20267.647.907.597.787.781.70%6,964,976
Apr 24, 20267.807.807.527.657.65-1.80%4,859,200
Apr 23, 20267.717.997.607.797.791.04%8,661,851
Apr 22, 20267.677.747.627.717.71-0.26%3,183,160
Apr 21, 20267.747.917.657.737.73-0.39%4,834,400
Apr 20, 20267.697.817.587.767.760.91%3,667,636
Apr 17, 20267.767.827.587.697.69-1.03%4,325,041
Apr 16, 20267.717.777.627.777.771.44%2,902,774
Apr 15, 20267.767.767.657.667.66-0.52%2,189,700
Apr 14, 20267.767.807.607.707.70-0.39%3,299,336
Apr 13, 20267.747.797.677.737.73-0.51%2,783,696
Apr 10, 20267.797.857.737.777.770.52%4,119,404
Apr 9, 20267.897.947.667.737.73-2.28%5,390,864
Apr 8, 20267.808.007.787.917.912.20%6,700,000
Apr 7, 20267.938.037.697.747.74-2.27%7,532,476
Apr 3, 20268.028.057.637.927.92-1.37%13,953,192
Apr 2, 20267.888.167.748.038.031.90%9,874,984
Apr 1, 20267.878.117.687.887.881.55%7,740,100
Mar 31, 20267.907.997.737.767.76-1.65%4,245,900
Mar 30, 20267.767.917.727.897.890.90%3,248,236
Mar 27, 20267.697.847.607.827.820.90%2,601,900
Mar 26, 20267.837.927.707.757.75-0.64%2,321,300
Mar 25, 20267.767.827.687.807.801.17%3,163,828
Mar 24, 20267.507.727.377.717.715.47%5,549,040
Mar 23, 20267.647.667.287.317.31-5.80%5,696,139
Mar 20, 20268.068.087.737.767.76-2.63%4,114,200
Mar 19, 20268.118.207.947.977.97-2.69%3,209,780
Mar 18, 20268.098.208.028.198.191.11%2,738,456
Mar 17, 20268.208.268.098.108.10-1.10%3,508,756
Mar 16, 20268.118.198.098.198.191.24%2,878,580
Mar 13, 20268.088.208.038.098.090.37%3,052,400
Mar 12, 20268.138.158.048.068.06-0.62%2,512,680
Mar 11, 20268.208.228.078.118.11-0.98%2,559,100
Mar 10, 20268.098.198.058.198.192.37%3,208,264
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