Skip to main content
Rumere Co.,Ltd. (SHE:301088)
China flag China · Delayed Price · Currency is CNY
14.61
+0.21 (1.46%)
At close: Apr 29, 2026

Rumere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.3014.7314.3014.6114.611.46%1,802,600
Apr 28, 202614.4814.6014.2814.4014.40-1.03%1,688,500
Apr 27, 202614.3714.6214.1514.5514.551.54%2,446,087
Apr 24, 202614.3814.5814.0214.3314.33-1.10%1,781,300
Apr 23, 202614.5314.5914.2914.4914.490.14%1,380,790
Apr 22, 202614.6014.6714.4014.4714.47-0.55%1,184,606
Apr 21, 202614.5114.6714.3914.5514.550.62%1,462,600
Apr 20, 202614.3814.5114.2114.4614.461.12%1,228,454
Apr 17, 202614.3714.4714.2914.3014.30-0.56%961,700
Apr 16, 202614.2114.4214.1414.3814.381.70%956,116
Apr 15, 202614.2214.2714.1014.1414.14-0.49%842,700
Apr 14, 202614.4314.4314.0614.2114.210.21%952,026
Apr 13, 202614.2514.3514.0914.1814.18-0.70%1,079,600
Apr 10, 202614.3014.4614.2214.2814.280.71%1,202,700
Apr 9, 202614.6514.6514.1414.1814.18-2.34%1,522,200
Apr 8, 202614.0814.5514.0814.5214.523.35%1,809,667
Apr 7, 202613.7614.1013.6514.0514.052.11%1,412,100
Apr 3, 202614.0914.1413.7013.7613.76-2.62%1,468,500
Apr 2, 202614.2614.3913.9914.1314.13-1.33%1,457,557
Apr 1, 202614.1414.3714.1414.3214.322.07%1,692,086
Mar 31, 202614.2914.4614.0314.0314.03-1.54%1,779,700
Mar 30, 202613.9214.2913.9114.2514.250.49%1,351,600
Mar 27, 202613.8914.2513.8914.1814.181.14%1,170,200
Mar 26, 202614.3414.4713.9714.0214.02-1.41%1,743,100
Mar 25, 202614.3214.3214.0614.2214.220.57%2,056,060
Mar 24, 202613.7714.1913.5514.1414.146.32%3,616,686
Mar 23, 202614.1814.1813.1413.3013.30-6.34%2,415,586
Mar 20, 202614.6314.6914.1914.2014.20-2.41%1,652,500
Mar 19, 202614.6814.7914.4514.5514.55-1.89%1,968,600
Mar 18, 202614.7014.8314.5614.8314.831.23%1,416,600
Mar 17, 202614.9314.9714.6014.6514.65-1.35%2,526,200
Mar 16, 202615.1215.1914.7814.8514.85-1.79%2,392,400
Mar 13, 202615.1415.2314.8015.1215.12-0.20%1,122,500
Mar 12, 202615.2915.3215.0515.1515.15-0.85%1,142,200
Mar 11, 202615.4815.5915.1915.2815.28-1.29%1,710,293
Mar 10, 202615.3815.5015.2515.4815.481.51%1,389,600
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