Skip to main content
Tianjin Ruixin Technology Co.,Ltd (SHE:300828)
China flag China · Delayed Price · Currency is CNY
22.06
+0.21 (0.96%)
Apr 29, 2026, 3:04 PM CST

SHE:300828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.7622.2521.5322.0622.060.96%4,887,800
Apr 28, 202621.8722.2021.5021.8521.85-0.86%4,520,100
Apr 27, 202621.7222.1321.2622.0422.042.08%5,537,600
Apr 24, 202621.8622.0321.4221.5921.59-2.09%6,199,986
Apr 23, 202622.5023.3921.8622.0522.05-2.48%8,783,486
Apr 22, 202622.9022.9322.3022.6122.61-1.70%9,171,350
Apr 21, 202622.1023.2021.8123.0023.004.40%14,582,029
Apr 20, 202621.7022.4521.5922.0322.031.90%7,862,800
Apr 17, 202621.5921.9921.4621.6221.62-0.32%4,688,200
Apr 16, 202621.8622.0021.5221.6921.69-0.82%6,183,850
Apr 15, 202622.1422.5921.8021.8721.87-1.62%8,935,750
Apr 14, 202622.1122.5521.8622.2322.23-0.89%11,510,600
Apr 13, 202622.0122.5021.4622.4322.434.18%13,292,511
Apr 10, 202621.0421.8220.8221.5321.533.21%8,823,000
Apr 9, 202621.0421.0420.5020.8620.86-1.46%5,063,200
Apr 8, 202620.1721.1720.1621.1721.177.57%7,231,750
Apr 7, 202619.9420.0019.5119.6819.68-0.51%3,324,500
Apr 3, 202620.0820.3819.7519.7819.78-1.84%3,883,100
Apr 2, 202620.3020.5420.0120.1520.15-0.93%4,785,900
Apr 1, 202620.3020.8320.1620.3420.342.68%6,187,000
Mar 31, 202620.6720.6719.8019.8119.81-4.16%7,131,150
Mar 30, 202619.9821.0019.8820.6720.672.28%9,563,000
Mar 27, 202619.8920.5819.5020.2120.210.50%5,943,000
Mar 26, 202620.0020.2819.6720.1120.11-0.20%5,424,800
Mar 25, 202620.0520.5919.9820.1520.150.15%6,590,350
Mar 24, 202619.4120.4819.3520.1220.127.02%9,933,550
Mar 23, 202619.6019.9018.6318.8018.80-5.53%8,122,100
Mar 20, 202620.3020.9019.8819.9019.90-1.24%7,361,300
Mar 19, 202621.1021.2520.0920.1520.15-6.37%9,784,150
Mar 18, 202619.4522.0919.4521.5221.5210.70%15,578,500
Mar 17, 202620.1920.3919.4319.4419.44-3.76%4,723,150
Mar 16, 202620.2320.3119.6020.2020.20-0.15%6,195,065
Mar 13, 202620.3920.6620.1320.2320.23-0.88%4,920,600
Mar 12, 202621.1021.2120.3320.4120.41-3.68%7,097,150
Mar 11, 202621.9222.1221.0221.1921.19-3.33%7,427,500
Mar 10, 202622.2322.3521.7021.9221.920.09%6,652,900
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