Skip to main content
Shenzhen Riland Industry Group Co., Ltd (SHE:300154)
China flag China · Delayed Price · Currency is CNY
9.03
+0.28 (3.20%)
At close: Mar 10, 2026

SHE:300154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.859.098.779.039.033.20%7,190,202
Mar 9, 20268.838.928.638.758.75-2.13%6,141,999
Mar 6, 20268.708.958.668.948.942.76%5,144,500
Mar 5, 20268.678.848.638.708.702.35%6,619,200
Mar 4, 20268.558.618.358.508.50-0.93%5,958,500
Mar 3, 20268.989.108.568.588.58-4.45%8,151,399
Mar 2, 20269.279.378.978.988.98-4.26%6,701,000
Feb 27, 20269.439.439.309.389.38-0.53%3,756,202
Feb 26, 20269.329.449.269.439.431.62%5,620,600
Feb 25, 20269.299.349.269.289.28-0.11%4,338,400
Feb 24, 20269.239.329.199.299.291.42%4,757,200
Feb 13, 20269.139.269.079.169.160.11%3,242,700
Feb 12, 20269.309.309.129.159.15-1.29%3,889,000
Feb 11, 20269.329.359.189.279.270.32%3,872,600
Feb 10, 20269.379.379.229.249.24-0.32%3,216,900
Feb 9, 20269.239.289.179.279.271.64%3,945,700
Feb 6, 20269.019.248.939.129.121.45%5,109,800
Feb 5, 20268.999.108.998.998.99-0.88%3,593,400
Feb 4, 20268.959.088.939.079.071.34%4,645,100
Feb 3, 20268.999.108.918.958.950.34%5,327,199
Feb 2, 20269.069.148.888.928.92-1.76%6,075,202
Jan 30, 20268.919.138.839.089.081.45%6,823,600
Jan 29, 20269.159.228.898.958.95-1.76%7,262,700
Jan 28, 20269.469.519.099.119.11-3.80%7,588,400
Jan 27, 20269.649.699.239.479.47-1.97%7,068,300
Jan 26, 20269.699.859.549.669.66-0.92%7,623,300
Jan 23, 20269.659.759.619.759.750.72%4,834,600
Jan 22, 20269.729.779.649.689.68-0.31%4,589,600
Jan 21, 20269.569.769.519.719.711.46%6,113,100
Jan 20, 20269.609.769.529.579.57-0.83%4,909,975
Jan 19, 20269.509.709.509.659.650.84%5,325,600
Jan 16, 20269.529.639.409.579.571.70%5,343,200
Jan 15, 20269.379.469.309.419.41-0.32%4,348,800
Jan 14, 20269.499.589.229.449.44-0.42%6,736,000
Jan 13, 20269.709.709.409.489.48-2.37%5,632,746
Jan 12, 20269.609.749.539.719.711.68%7,768,900
Jan 9, 20269.569.649.419.559.550.32%6,195,700
Jan 8, 20269.519.589.459.529.520.21%3,934,775
Jan 7, 20269.639.639.459.509.50-0.94%4,599,100
Jan 6, 20269.659.779.569.599.59-0.21%6,117,800
Jan 5, 20269.879.919.599.619.61-2.44%7,945,500
Dec 31, 20259.9610.309.759.859.850.92%10,573,650
Dec 30, 20259.619.839.619.769.760.93%6,411,202
Dec 29, 20259.619.849.419.679.670.62%8,327,200
Dec 26, 20259.739.759.579.619.61-1.33%6,788,300
Dec 25, 20259.509.809.489.749.742.20%7,464,700
Dec 24, 20259.489.599.409.539.530.53%5,515,900
Dec 23, 20259.459.549.319.489.480.32%6,556,200
Dec 22, 20259.279.779.219.459.452.16%8,704,800
Dec 19, 20258.859.378.859.259.253.58%6,783,800
Dec 18, 20258.679.058.638.938.932.88%5,233,500
Dec 17, 20258.658.738.468.688.680.23%4,810,800
Dec 16, 20258.798.838.608.668.66-1.48%3,735,600
Dec 15, 20258.879.058.738.798.79-1.68%5,613,055
Dec 12, 20258.849.258.768.948.941.48%6,788,954
Dec 11, 20258.989.028.818.818.81-1.89%3,729,402
Dec 10, 20259.169.168.948.988.98-1.54%3,565,200
Dec 9, 20259.229.239.119.129.12-0.98%2,749,000
Dec 8, 20259.199.279.129.219.210.44%3,972,200
Dec 5, 20259.129.229.059.179.170.44%3,087,000
Dec 4, 20259.249.309.049.139.13-0.98%4,008,702
Dec 3, 20259.229.299.129.229.22-3,367,300
Dec 2, 20259.359.359.199.229.22-1.71%2,990,400
Dec 1, 20259.359.479.319.389.380.32%3,455,100
Nov 28, 20259.189.359.129.359.351.52%3,510,400
Nov 27, 20259.079.339.019.219.212.11%4,468,500
Nov 26, 20259.109.199.009.029.02-0.88%3,880,800
Nov 25, 20259.159.259.059.109.100.11%3,968,100
Nov 24, 20259.119.208.939.099.090.55%5,055,400
Nov 21, 20259.349.468.979.049.04-4.24%6,282,700
Nov 20, 20259.649.659.389.449.44-1.77%5,426,800
Nov 19, 20259.759.839.549.619.61-1.44%9,494,200
Nov 18, 20259.8710.059.749.759.75-2.21%7,252,700
Nov 17, 20259.949.989.849.979.970.20%4,592,000
Nov 14, 202510.0510.179.949.959.95-1.97%6,818,200
Nov 13, 20259.7710.169.7510.1510.153.47%8,917,000
Nov 12, 20259.8310.079.739.819.81-0.71%6,304,700
Nov 11, 20259.839.969.699.889.880.61%5,791,002
Nov 10, 20259.7710.169.759.829.820.31%8,990,201
Nov 7, 20259.679.889.679.799.791.03%8,499,500
Nov 6, 20259.679.839.509.699.690.10%6,124,500
Nov 5, 20259.439.859.359.689.682.65%12,993,660
Nov 4, 20259.379.529.329.439.430.43%6,381,400
Nov 3, 20259.259.439.209.399.391.84%6,959,200
Oct 31, 20259.089.389.029.229.221.10%10,293,200
Oct 30, 20259.569.639.089.129.12-5.10%11,674,390
Oct 29, 20259.359.659.309.619.613.11%13,954,400
Oct 28, 20258.989.368.989.329.322.19%9,125,102
Oct 27, 20259.129.139.029.129.120.44%6,407,000
Oct 24, 20259.169.168.989.089.08-0.33%7,176,900
Oct 23, 20258.979.148.879.119.111.67%8,650,100
Oct 22, 20258.939.008.838.968.960.34%8,561,695
Oct 21, 20258.409.168.408.938.936.31%14,810,780
Oct 20, 20258.138.418.098.408.404.74%7,654,043
Oct 17, 20258.258.258.028.028.02-2.67%4,184,600
Oct 16, 20258.328.408.228.248.24-1.44%3,830,300
Oct 15, 20258.288.408.248.368.360.97%3,654,600
Oct 14, 20258.438.508.258.288.28-1.43%4,883,875
Oct 13, 20258.278.417.888.408.40-0.47%6,535,900
Oct 10, 20258.408.558.408.448.44-4,333,076