Skip to main content
Shenzhen Riland Industry Group Co., Ltd (SHE:300154)
China flag China · Delayed Price · Currency is CNY
8.54
+0.04 (0.47%)
Apr 29, 2026, 3:04 PM CST

SHE:300154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.078.688.078.57-0.82%3,691,816
Apr 28, 20268.488.588.358.508.50-0.58%7,153,342
Apr 27, 20268.258.628.078.558.553.39%9,461,201
Apr 24, 20268.078.307.928.278.272.35%6,221,700
Apr 23, 20268.218.228.028.088.08-1.58%4,332,299
Apr 22, 20268.208.288.168.218.21-0.48%4,403,700
Apr 21, 20268.318.348.198.258.25-0.72%4,185,499
Apr 20, 20268.308.388.258.318.310.12%5,577,500
Apr 17, 20268.418.458.248.308.30-1.31%5,257,900
Apr 16, 20268.378.478.268.418.411.20%4,961,600
Apr 15, 20268.378.488.298.318.31-0.36%5,546,600
Apr 14, 20268.478.498.268.348.34-1.53%7,819,479
Apr 13, 20268.318.558.288.478.471.32%10,297,340
Apr 10, 20268.158.628.088.368.363.72%13,583,700
Apr 9, 20268.188.228.048.068.06-2.66%5,737,742
Apr 8, 20268.218.298.098.288.281.60%10,103,190
Apr 7, 20267.848.307.718.158.155.16%11,412,900
Apr 3, 20267.988.057.717.757.75-2.52%3,559,900
Apr 2, 20268.048.097.917.957.95-1.61%3,144,540
Apr 1, 20268.228.248.038.088.080.62%3,988,700
Mar 31, 20268.178.278.038.038.03-1.11%3,220,368
Mar 30, 20268.028.167.888.128.121.12%3,631,626
Mar 27, 20267.808.097.738.038.031.65%3,876,000
Mar 26, 20268.038.157.867.907.90-1.62%3,589,698
Mar 25, 20267.998.117.938.038.031.90%5,014,100
Mar 24, 20267.697.907.557.887.884.37%5,661,000
Mar 23, 20268.228.247.457.557.55-8.82%11,948,260
Mar 20, 20268.638.668.288.288.28-3.27%4,105,269
Mar 19, 20268.748.748.528.568.56-2.62%4,198,268
Mar 18, 20268.618.818.598.798.792.09%4,841,600
Mar 17, 20268.918.918.618.618.61-2.71%3,541,326
Mar 16, 20268.768.868.708.858.851.03%3,781,503
Mar 13, 20268.798.958.708.768.76-0.34%3,841,550
Mar 12, 20268.989.088.798.798.79-2.12%5,608,400
Mar 11, 20269.079.158.958.988.98-0.55%4,765,844
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