Skip to main content
Chengdu Rainbow Appliance (Group) Shares Co., Ltd. (SHE:003023)
China flag China · Delayed Price · Currency is CNY
29.54
+0.95 (3.32%)
Apr 29, 2026, 3:04 PM CST

SHE:003023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.6230.3128.3629.5429.543.32%4,959,670
Apr 28, 202630.2630.6228.3628.5928.59-5.80%6,283,390
Apr 27, 202630.8431.3429.7530.3530.35-2.19%5,617,560
Apr 24, 202631.0031.3629.9131.0331.03-0.10%6,591,240
Apr 23, 202632.1032.4531.0231.0631.06-3.54%7,294,760
Apr 22, 202630.9232.7030.5732.2032.203.27%11,568,840
Apr 21, 202633.3233.3230.9231.1831.18-1.76%19,357,100
Apr 20, 202629.5831.7429.4331.7431.7410.02%5,188,880
Apr 17, 202627.8028.9027.2628.8528.853.55%6,309,250
Apr 16, 202626.3628.1826.1127.8627.865.77%6,890,110
Apr 15, 202626.1426.8426.0126.3426.340.38%4,117,680
Apr 14, 202625.9626.3825.6126.2426.241.71%3,899,860
Apr 13, 202625.2325.8825.0125.8025.802.87%5,005,510
Apr 10, 202625.0225.4624.5825.0825.080.24%3,428,937
Apr 9, 202624.5925.5824.4625.0225.020.93%6,565,606
Apr 8, 202624.2024.8924.2024.7924.793.29%5,074,960
Apr 7, 202624.1924.3023.4024.0024.00-0.37%3,094,357
Apr 3, 202624.4724.4923.3824.0924.09-1.35%4,328,700
Apr 2, 202624.7524.8624.0024.4224.420.08%4,398,577
Apr 1, 202623.2924.7823.0324.4024.406.74%6,238,647
Mar 31, 202623.0323.5922.8622.8622.86-0.48%3,047,600
Mar 30, 202622.0522.9821.9322.9722.973.47%2,818,778
Mar 27, 202621.7022.2121.3522.2022.201.56%1,954,428
Mar 26, 202622.2222.4621.7521.8621.86-1.58%1,898,300
Mar 25, 202621.8022.2321.6322.2122.212.68%2,226,300
Mar 24, 202621.0121.6320.6621.6321.636.03%3,572,938
Mar 23, 202621.4021.5620.3020.4020.40-7.19%3,579,990
Mar 20, 202622.7522.9121.9021.9821.98-3.38%3,320,700
Mar 19, 202623.4423.6422.6322.7522.75-3.27%3,944,400
Mar 18, 202623.9624.0023.3423.5223.52-2.37%3,997,720
Mar 17, 202625.0225.0323.6824.0924.09-3.76%4,961,614
Mar 16, 202624.4025.0324.4025.0325.031.58%5,765,137
Mar 13, 202624.4024.8024.0324.6424.640.12%4,554,777
Mar 12, 202624.3424.6523.9824.6124.610.98%5,665,090
Mar 11, 202624.5024.6024.2024.3724.37-1.02%5,369,480
Mar 10, 202624.6724.8024.2924.6224.62-0.73%7,684,979
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