Skip to main content
Tianjin Ruixin Technology Co.,Ltd (SHE:300828)
China flag China · Delayed Price · Currency is CNY
21.90
-0.77 (-3.40%)
Mar 9, 2026, 3:04 PM CST

SHE:300828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2222.3621.6021.9021.90-3.40%8,960,550
Mar 6, 202622.3923.0922.2222.6722.670.85%6,086,850
Mar 5, 202623.3623.6022.2822.4822.48-1.45%8,500,050
Mar 4, 202622.0122.9821.8922.8122.812.42%9,176,200
Mar 3, 202623.3023.5022.2422.2722.27-5.68%16,501,900
Mar 2, 202623.7224.6121.9623.6123.61-7.63%22,798,800
Feb 27, 202628.0031.0025.5025.5625.56-3.51%31,030,680
Feb 4, 202625.1526.8724.1326.4926.497.16%22,762,750
Feb 3, 202624.8625.1723.0224.7224.722.23%23,026,410
Feb 2, 202624.0225.0423.5024.1824.181.47%17,991,750
Jan 30, 202621.6924.7021.6923.8323.8310.02%20,674,960
Jan 29, 202622.7022.7221.4221.6621.66-3.82%14,363,150
Jan 28, 202623.4624.0022.4622.5222.52-4.90%16,453,500
Jan 27, 202623.0224.9422.9823.6823.680.68%20,997,900
Jan 26, 202622.3424.1622.3423.5223.525.23%24,516,400
Jan 23, 202621.6223.7921.0022.3522.353.38%37,522,500
Jan 22, 202618.1521.6218.1121.6221.6219.98%28,282,140
Jan 21, 202618.0618.4017.9118.0218.02-1.04%4,902,350
Jan 20, 202617.9018.3217.7718.2118.211.90%6,787,250
Jan 19, 202617.6518.1117.6517.8717.870.62%5,478,900
Jan 16, 202617.7118.0617.4617.7617.761.66%7,302,550
Jan 15, 202617.4017.6617.2717.4717.470.40%4,156,450
Jan 14, 202617.6817.7017.1817.4017.40-1.47%7,949,850
Jan 13, 202617.3917.9517.2117.6617.662.56%8,982,350
Jan 12, 202617.1617.3516.8517.2217.221.18%5,629,300
Jan 9, 202616.9917.1216.7717.0217.020.18%3,756,600
Jan 8, 202616.6717.1716.5716.9916.991.68%4,129,750
Jan 7, 202616.8716.8916.5516.7116.71-0.77%3,860,400
Jan 6, 202617.1217.3216.7616.8416.84-1.64%4,674,300
Jan 5, 202616.9817.2816.8217.1217.121.72%5,770,700
Dec 31, 202516.6917.3516.6016.8316.83-0.12%5,677,400
Dec 30, 202516.1016.9416.1016.8516.854.01%7,446,750
Dec 29, 202516.0016.3515.8516.2016.201.25%2,202,950
Dec 26, 202516.1116.2615.9216.0016.00-1.17%2,297,700
Dec 25, 202515.8516.2215.8116.1916.191.82%2,208,250
Dec 24, 202515.7616.0915.7515.9015.900.89%2,552,850
Dec 23, 202515.7915.9015.6715.7615.76-0.44%2,445,150
Dec 22, 202516.0516.1715.8115.8315.83-1.19%2,381,050
Dec 19, 202515.6516.0415.5416.0216.022.36%2,587,250
Dec 18, 202515.1915.7715.0815.6515.651.89%2,986,700
Dec 17, 202515.0815.3714.8515.3615.361.45%3,232,200
Dec 16, 202515.5015.6215.1415.1415.14-2.82%2,963,400
Dec 15, 202515.7315.8315.5115.5815.58-2.14%2,984,000
Dec 12, 202515.8016.2615.6815.9215.920.57%4,627,300
Dec 11, 202516.2316.3215.8215.8315.83-2.16%2,794,050
Dec 10, 202516.5716.5716.1516.1816.18-2.12%2,503,900
Dec 9, 202516.7216.8416.4716.5316.53-1.14%2,501,400
Dec 8, 202516.4216.7516.3216.7216.721.83%2,884,900
Dec 5, 202515.9716.4515.8316.4216.422.50%2,362,950
Dec 4, 202516.4116.4915.8816.0216.02-2.14%2,245,100
Dec 3, 202516.5816.5816.2616.3716.37-0.91%2,414,150
Dec 2, 202516.7116.7816.4116.5216.52-1.08%2,051,700
Dec 1, 202516.6516.9116.6016.7016.700.60%2,593,300
Nov 28, 202516.3316.6016.1516.6016.601.84%2,310,650
Nov 27, 202516.1016.4816.0516.3016.301.31%2,958,600
Nov 26, 202516.8016.8516.0516.0916.09-4.23%4,572,050
Nov 25, 202516.6917.0116.5816.8016.802.88%4,291,050
Nov 24, 202516.3716.5916.0916.3316.331.24%4,117,400
Nov 21, 202516.8017.2516.1016.1316.13-4.89%6,472,100
Nov 20, 202517.3117.5116.9616.9616.96-1.97%6,448,050
Nov 19, 202517.1017.6416.9417.3017.302.13%10,339,750
Nov 18, 202517.1117.1116.8016.9416.94-0.88%3,481,800
Nov 17, 202517.2117.4016.9017.0917.09-0.75%6,214,000
Nov 14, 202516.5917.7816.4617.2217.223.73%10,826,950
Nov 13, 202516.5216.7216.3616.6016.600.85%2,446,900
Nov 12, 202516.6516.6516.3516.4616.46-0.84%2,449,250
Nov 11, 202516.6416.6616.5216.6016.600.24%1,683,300
Nov 10, 202516.6216.6816.5016.5616.56-0.18%2,113,350
Nov 7, 202516.7416.8116.5516.5916.59-1.31%2,809,300
Nov 6, 202516.5016.9116.4016.8116.811.88%3,684,400
Nov 5, 202516.4316.5416.2816.5016.500.06%2,683,250
Nov 4, 202516.3516.5416.2516.4916.490.73%3,420,900
Nov 3, 202516.4016.4016.1816.3716.370.37%1,725,050
Oct 31, 202516.1016.4016.0916.3116.311.24%2,107,250
Oct 30, 202516.3016.4016.1016.1116.11-1.59%2,517,750
Oct 29, 202516.6516.6516.3216.3716.37-1.50%2,819,500
Oct 28, 202516.4016.6616.3616.6216.620.79%3,429,000
Oct 27, 202516.5116.6416.2816.4916.49-0.06%3,178,200
Oct 24, 202516.2616.5616.2616.5016.501.48%3,460,200
Oct 23, 202516.1016.2615.9016.2616.260.99%2,508,050
Oct 22, 202516.0216.2915.9116.1016.100.37%1,911,550
Oct 21, 202515.7916.0515.7216.0416.041.97%2,136,450
Oct 20, 202515.4615.7415.4615.7315.732.81%2,086,350
Oct 17, 202515.6615.7815.3015.3015.30-2.30%2,152,698
Oct 16, 202515.9615.9915.6115.6615.66-1.88%2,607,400
Oct 15, 202515.8516.0015.6515.9615.960.69%2,366,200
Oct 14, 202516.0516.3015.7315.8515.85-1.25%3,272,900
Oct 13, 202515.3816.0715.2116.0516.05-0.37%3,525,400
Oct 10, 202516.0616.3516.0116.1116.11-0.37%2,731,000
Oct 9, 202516.1716.3516.0616.1716.170.62%2,771,800
Sep 30, 202516.3816.3816.0616.0716.07-1.23%2,551,800
Sep 29, 202516.0516.3515.7416.2716.271.37%3,149,550
Sep 26, 202516.2516.3315.8916.0516.05-1.05%2,832,950
Sep 25, 202516.4516.5516.2016.2216.22-1.52%2,823,450
Sep 24, 202516.1416.6815.9116.4716.471.67%3,795,600
Sep 23, 202516.3516.3515.5216.2016.20-0.74%3,607,200
Sep 22, 202516.1616.3816.0016.3216.321.37%2,673,550
Sep 19, 202516.3816.5215.9616.1016.10-1.95%4,019,350
Sep 18, 202516.8017.0116.2016.4216.42-2.44%5,126,450
Sep 17, 202516.6616.9716.5116.8316.831.45%3,862,100