Skip to main content
Chengdu Rainbow Appliance (Group) Shares Co., Ltd. (SHE:003023)
China flag China · Delayed Price · Currency is CNY
24.49
-0.31 (-1.25%)
Mar 10, 2026, 1:45 PM CST

SHE:003023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.1225.8823.9624.8024.80-3.31%17,919,529
Mar 6, 202622.9125.6522.7225.6525.659.99%12,833,873
Mar 5, 202622.8723.3222.4923.3223.323.41%2,415,978
Mar 4, 202622.2122.7521.9622.5522.55-0.31%2,665,260
Mar 3, 202623.1223.3822.5922.6222.62-1.52%2,585,700
Mar 2, 202623.9024.2022.9022.9722.97-5.00%3,593,630
Feb 27, 202624.0524.3623.7524.1824.180.29%1,925,810
Feb 26, 202624.1824.1823.7024.1124.110.25%1,931,320
Feb 25, 202623.9424.2223.8624.0524.050.42%2,362,210
Feb 24, 202623.7223.9523.5723.9523.952.05%2,391,850
Feb 13, 202623.2723.9923.2723.4723.470.86%3,092,549
Feb 12, 202623.7323.8823.2323.2723.27-1.90%2,786,500
Feb 11, 202623.9023.9923.6523.7223.72-0.75%1,828,650
Feb 10, 202623.9824.1123.8123.9023.90-0.29%1,716,380
Feb 9, 202623.9324.0223.7623.9723.970.50%1,577,900
Feb 6, 202623.5323.9823.2623.8523.851.36%2,462,120
Feb 5, 202623.8023.9823.4023.5323.53-0.93%2,508,200
Feb 4, 202623.6023.9523.4323.7523.750.68%1,519,060
Feb 3, 202623.4323.6823.2223.5923.591.46%1,754,529
Feb 2, 202623.3323.8223.2023.2523.25-0.34%2,473,050
Jan 30, 202622.7423.4622.6923.3323.331.92%2,710,450
Jan 29, 202623.0923.4722.7722.8922.89-1.25%2,434,210
Jan 28, 202623.8423.9823.1723.1823.18-2.81%2,535,720
Jan 27, 202623.7724.0323.0723.8523.85-1.04%4,049,410
Jan 26, 202624.5225.0023.9324.1024.100.46%5,926,910
Jan 23, 202623.9524.0323.7523.9923.990.08%2,691,924
Jan 22, 202624.3024.3023.8523.9723.97-0.46%2,178,400
Jan 21, 202623.8224.4023.7124.0824.080.54%3,546,300
Jan 20, 202624.5524.6623.8123.9523.95-1.84%3,723,625
Jan 19, 202624.4024.7023.8924.4024.400.83%4,775,956
Jan 16, 202623.5424.4623.4024.2024.203.51%5,964,840
Jan 15, 202623.2023.8023.0123.3823.380.52%2,693,650
Jan 14, 202623.0023.3822.9523.2623.260.91%3,378,206
Jan 13, 202623.2323.3522.9423.0523.05-0.35%2,605,510
Jan 12, 202623.2523.4022.9123.1323.130.78%3,613,119
Jan 9, 202623.0923.1122.7222.9522.95-0.69%2,462,660
Jan 8, 202622.3723.1522.3523.1123.112.62%3,226,860
Jan 7, 202622.9722.9922.5022.5222.52-1.44%2,494,376
Jan 6, 202622.6123.3122.6122.8522.851.06%2,361,880
Jan 5, 202622.6522.7622.3722.6122.61-0.22%2,753,420
Dec 31, 202522.5722.7122.3622.6622.660.35%1,982,200
Dec 30, 202522.5022.7522.3022.5822.580.09%1,753,000
Dec 29, 202522.5022.6222.2722.5622.560.71%1,700,860
Dec 26, 202522.5722.5822.3122.4022.40-0.88%1,639,360
Dec 25, 202522.5722.7822.2922.6022.600.13%1,819,660
Dec 24, 202522.4222.8822.2222.5722.570.67%1,764,160
Dec 23, 202522.6022.6022.1322.4222.42-0.88%1,760,390
Dec 22, 202523.0023.0022.5422.6222.62-0.66%1,874,360
Dec 19, 202522.4322.8522.2722.7722.771.79%1,926,914
Dec 18, 202522.1222.6922.0622.3722.370.31%2,284,300
Dec 17, 202522.2722.5121.9622.3022.300.27%2,743,890
Dec 16, 202522.9523.1922.1822.2422.24-3.05%3,351,800
Dec 15, 202523.0023.4922.5122.9422.94-3.12%4,365,450
Dec 12, 202524.6025.1523.6023.6823.68-3.35%7,410,124
Dec 11, 202524.0224.5823.7024.5024.502.08%5,581,015
Dec 10, 202523.7124.1023.3324.0024.001.10%2,950,800
Dec 9, 202523.9124.1923.6223.7423.74-0.42%2,429,000
Dec 8, 202523.5024.0723.3523.8423.841.66%3,354,400
Dec 5, 202523.2623.5223.0223.4523.45-0.13%2,186,800
Dec 4, 202523.8623.8623.1623.4823.48-2.09%2,902,707
Dec 3, 202523.6224.2223.5923.9823.981.22%3,919,667
Dec 2, 202523.6023.8023.3123.6923.690.38%2,695,700
Dec 1, 202523.6523.7823.4423.6023.600.81%2,859,300
Nov 28, 202523.1623.4322.8223.4123.410.64%2,774,314
Nov 27, 202523.1323.8123.0723.2623.260.56%4,096,360
Nov 26, 202523.3323.4523.0623.1323.13-2,935,553
Nov 25, 202523.1123.3723.0323.1323.130.61%3,635,323
Nov 24, 202523.1023.3022.5022.9922.99-0.30%4,604,762
Nov 21, 202523.8024.3822.8423.0623.06-4.32%5,600,181
Nov 20, 202524.2624.5123.9124.1024.10-0.12%4,860,791
Nov 19, 202525.2525.5224.0024.1324.13-4.25%7,384,931
Nov 18, 202527.0927.2825.0525.2025.20-8.33%9,603,021
Nov 17, 202527.3527.8026.9627.4927.49-3.58%14,128,900
Nov 14, 202526.6129.5126.3528.5128.516.26%17,966,280
Nov 13, 202526.0027.2025.4326.8326.834.64%12,513,290
Nov 12, 202525.3825.8724.8925.6425.640.91%6,599,307
Nov 11, 202524.8325.6724.6225.4125.412.25%7,169,416
Nov 10, 202525.1425.3724.7524.8524.85-1.58%4,252,787
Nov 7, 202525.2026.0825.0225.2525.25-0.24%6,213,853
Nov 6, 202525.1825.3124.8525.3125.310.56%4,503,980
Nov 5, 202524.3225.4324.2225.1725.172.99%7,334,626
Nov 4, 202524.7724.8224.1924.4424.44-0.41%3,422,340
Nov 3, 202524.4424.9524.3624.5424.540.41%4,185,260
Oct 31, 202524.8325.1624.1524.4424.44-1.57%4,872,920
Oct 30, 202525.0725.7524.7424.8324.83-2.09%5,720,990
Oct 29, 202525.7025.7025.0825.3625.36-1.71%8,102,326
Oct 28, 202524.7025.8824.6725.8025.803.20%13,846,110
Oct 27, 202524.0925.7823.8025.0025.003.69%13,543,390
Oct 24, 202524.1224.5023.6224.1124.11-4.21%11,910,650
Oct 23, 202523.8725.4023.5925.1725.174.66%15,603,230
Oct 22, 202524.4124.4523.9124.0524.05-1.39%8,211,050
Oct 21, 202524.6924.7923.8224.3924.39-1.65%12,882,270
Oct 20, 202524.0925.5223.6624.8024.803.33%20,601,610
Oct 17, 202521.9024.0021.7024.0024.009.99%10,302,090
Oct 16, 202522.4122.6421.7621.8221.82-2.50%3,077,030
Oct 15, 202522.0822.4321.9022.3822.381.45%2,800,164
Oct 14, 202522.1922.3821.9522.0622.06-0.18%2,591,330
Oct 13, 202521.5022.1921.3422.1022.10-0.94%3,492,320
Oct 10, 202522.1122.4921.8822.3122.310.31%3,103,830
Oct 9, 202522.3322.5522.0922.2422.240.18%3,872,624