Skip to main content
Rumere Co.,Ltd. (SHE:301088)
China flag China · Delayed Price · Currency is CNY
15.25
-0.26 (-1.68%)
At close: Mar 9, 2026

Rumere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3215.4815.1615.2515.25-1.68%1,802,700
Mar 6, 202615.1315.6115.1115.5115.512.44%1,449,900
Mar 5, 202615.3615.4815.0715.1415.140.26%2,058,100
Mar 4, 202615.3615.6315.0215.1015.10-2.27%2,407,500
Mar 3, 202615.7115.9215.4515.4515.45-1.72%2,176,322
Mar 2, 202616.0716.1815.6615.7215.72-3.50%3,404,200
Feb 27, 202616.2016.3416.1316.2916.290.56%1,206,000
Feb 26, 202616.5116.5116.1316.2016.20-1.88%1,863,700
Feb 25, 202616.4216.6516.3816.5116.510.36%1,201,800
Feb 24, 202616.4616.5616.3616.4516.450.55%1,487,700
Feb 13, 202616.3016.6116.3016.3616.36-0.12%1,583,000
Feb 12, 202616.6116.6116.2716.3816.38-0.91%1,968,800
Feb 11, 202616.9217.0916.5316.5316.53-2.25%2,796,400
Feb 10, 202617.0517.1016.7716.9116.91-0.35%1,375,322
Feb 9, 202617.0917.0916.7816.9716.970.53%1,799,500
Feb 6, 202616.8717.1316.7016.8816.88-0.12%1,404,400
Feb 5, 202616.9117.2116.8616.9016.90-0.47%1,598,700
Feb 4, 202617.1217.2816.8216.9816.98-0.99%2,122,900
Feb 3, 202617.0517.3816.8517.1517.151.12%2,376,500
Feb 2, 202616.8317.3916.6116.9616.96-0.29%3,072,900
Jan 30, 202616.8517.1016.5317.0117.010.65%2,318,600
Jan 29, 202616.8017.4716.4916.9016.901.50%4,150,447
Jan 28, 202616.3817.1016.3516.6516.651.09%4,432,700
Jan 27, 202616.7016.8016.3316.4716.47-1.96%2,979,300
Jan 26, 202617.0417.1316.6516.8016.80-1.64%3,454,900
Jan 23, 202617.5017.7417.0017.0817.08-2.46%4,312,237
Jan 22, 202617.6918.1017.3217.5117.51-1.07%4,053,500
Jan 21, 202617.1817.8816.6617.7017.703.57%4,270,000
Jan 20, 202617.3017.3016.9117.0917.09-1.27%2,677,796
Jan 19, 202617.2917.9517.1517.3117.310.41%3,439,204
Jan 16, 202617.1817.5117.0117.2417.240.64%3,654,347
Jan 15, 202618.0118.0217.0017.1317.13-4.94%5,323,398
Jan 14, 202617.9518.8717.9018.0218.02-1.10%6,209,417
Jan 13, 202617.6819.6617.5618.2218.223.05%9,916,006
Jan 12, 202618.4418.6017.4617.6817.68-3.18%6,956,181
Jan 9, 202617.0618.8517.0018.2618.267.16%8,921,741
Jan 8, 202616.6517.0616.2817.0417.042.65%4,614,832
Jan 7, 202616.6816.7316.5116.6016.60-0.30%2,285,890
Jan 6, 202616.9517.0116.5716.6516.65-1.77%3,514,040
Jan 5, 202617.3217.6916.9016.9516.95-1.17%4,034,786
Dec 31, 202517.3917.5817.1217.1517.15-0.75%4,290,255
Dec 30, 202517.6517.7717.1817.2817.28-2.10%3,985,120
Dec 29, 202517.4518.3317.1517.6517.651.96%6,795,100
Dec 26, 202517.1717.5916.8217.3117.310.87%4,575,000
Dec 25, 202516.5417.2816.4317.1617.163.56%6,185,709
Dec 24, 202516.6917.2816.4216.5716.57-1.13%8,573,243
Dec 23, 202517.0118.1316.6316.7616.761.58%17,131,850
Dec 22, 202515.1716.5615.1716.5016.507.98%12,395,820
Dec 19, 202514.4215.3514.3115.2815.286.18%6,343,784
Dec 18, 202514.2914.6214.0514.3914.390.84%3,227,800
Dec 17, 202514.0014.2813.8014.2714.271.57%2,497,200
Dec 16, 202514.1614.3614.0014.0514.05-1.06%1,647,345
Dec 15, 202513.9914.2913.9014.2014.201.43%2,167,590
Dec 12, 202514.4014.5714.0014.0014.00-3.25%3,261,000
Dec 11, 202514.8914.9514.4014.4714.47-3.15%4,151,700
Dec 10, 202514.9315.2414.8314.9414.941.15%5,857,741
Dec 9, 202514.7314.9314.5714.7714.77-0.20%3,044,108
Dec 8, 202514.6515.0514.6514.8014.800.68%3,006,900
Dec 5, 202514.4614.7714.4214.7014.701.17%2,601,510
Dec 4, 202514.8114.8114.3514.5314.53-1.62%3,485,109
Dec 3, 202514.9014.9914.6614.7714.77-0.87%2,754,541
Dec 2, 202514.9815.0414.7214.9014.90-0.53%2,687,310
Dec 1, 202515.1615.3614.8914.9814.98-1.71%3,691,414
Nov 28, 202514.9215.2514.7315.2415.241.53%3,331,000
Nov 27, 202514.9215.3214.9215.0115.010.07%3,699,980
Nov 26, 202515.2115.4014.9015.0015.00-1.64%4,770,423
Nov 25, 202515.0915.5415.0615.2515.252.42%6,653,607
Nov 24, 202515.2015.3914.5614.8914.89-2.04%8,033,131
Nov 21, 202516.2216.2215.0215.2015.20-7.32%12,309,754
Nov 20, 202516.4016.7516.1016.4016.40-2.61%13,313,711
Nov 19, 202515.5718.3915.4216.8416.849.64%19,530,720
Nov 18, 202515.2315.6415.0615.3615.360.33%6,626,831
Nov 17, 202515.2815.5115.1815.3115.180.07%4,113,989
Nov 14, 202515.4515.6615.3015.3015.17-0.97%5,981,880
Nov 13, 202515.4315.5415.0815.4515.320.78%6,601,637
Nov 12, 202514.9015.6314.8515.3315.202.68%8,780,356
Nov 11, 202514.8814.9514.7314.9314.800.27%2,983,675
Nov 10, 202514.7714.9214.5514.8914.760.81%3,536,700
Nov 7, 202514.8914.9414.7114.7714.64-1.20%3,892,489
Nov 6, 202514.7715.4014.6614.9514.82-0.20%7,451,182
Nov 5, 202514.6615.5014.4814.9814.853.60%9,501,310
Nov 4, 202514.4114.4714.3014.4614.340.70%1,870,800
Nov 3, 202514.3514.4414.2214.3614.240.07%1,495,800
Oct 31, 202514.1614.3914.0714.3514.231.99%1,850,400
Oct 30, 202514.1614.2314.0514.0713.95-1.12%1,812,000
Oct 29, 202514.2714.4114.1214.2314.11-1.11%1,242,600
Oct 28, 202514.2914.4514.2814.3914.270.56%1,052,953
Oct 27, 202514.4514.4514.2114.3114.19-0.14%1,260,600
Oct 24, 202514.5514.5514.3114.3314.21-0.83%1,157,600
Oct 23, 202514.3914.4514.1914.4514.330.70%1,339,504
Oct 22, 202514.3314.4314.2614.3514.230.14%1,416,023
Oct 21, 202514.0114.3913.9214.3314.212.65%1,820,200
Oct 20, 202513.9514.0213.8013.9613.840.79%1,310,900
Oct 17, 202513.9314.0713.8213.8513.73-0.79%1,040,500
Oct 16, 202514.2014.2313.9313.9613.84-1.13%1,239,100
Oct 15, 202513.9314.2813.8714.1214.001.66%1,747,800
Oct 14, 202513.8914.0113.8513.8913.770.36%1,541,100
Oct 13, 202513.6013.9213.3813.8413.72-0.36%1,606,820
Oct 10, 202513.7314.0313.7313.8913.771.17%1,685,200
Oct 9, 202513.7513.7913.5713.7313.610.15%1,564,200