Reach Machinery Co., Ltd. (SHE:301596)
China
· Delayed Price · Currency is CNY 72.50
+2.09 (2.97%)
Mar 10, 2026, 3:04 PM CST
Reach Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 71.20 | 72.52 | 70.45 | 72.50 | 72.50 | 2.97% | 853,897 |
| Mar 9, 2026 | 69.99 | 71.65 | 68.62 | 70.41 | 70.41 | -0.66% | 677,494 |
| Mar 6, 2026 | 69.35 | 72.00 | 69.35 | 70.88 | 70.88 | 1.52% | 745,549 |
| Mar 5, 2026 | 69.79 | 71.17 | 68.63 | 69.82 | 69.82 | 2.50% | 790,752 |
| Mar 4, 2026 | 68.00 | 68.60 | 67.19 | 68.12 | 68.12 | -0.60% | 696,352 |
| Mar 3, 2026 | 70.91 | 71.94 | 68.51 | 68.53 | 68.53 | -3.12% | 1,037,799 |
| Mar 2, 2026 | 74.05 | 74.05 | 70.30 | 70.74 | 70.74 | -4.97% | 1,388,758 |
| Feb 27, 2026 | 75.18 | 75.34 | 74.19 | 74.44 | 74.44 | -0.98% | 425,110 |
| Feb 26, 2026 | 74.40 | 75.26 | 73.50 | 75.18 | 75.18 | 1.14% | 651,660 |
| Feb 25, 2026 | 74.70 | 74.88 | 74.08 | 74.33 | 74.33 | -0.58% | 660,586 |
| Feb 24, 2026 | 76.38 | 77.09 | 74.19 | 74.76 | 74.76 | -0.53% | 863,920 |
| Feb 13, 2026 | 74.36 | 75.47 | 73.71 | 75.16 | 75.16 | 1.13% | 626,400 |
| Feb 12, 2026 | 74.10 | 75.40 | 74.04 | 74.32 | 74.32 | 0.16% | 561,630 |
| Feb 11, 2026 | 74.45 | 75.37 | 74.02 | 74.20 | 74.20 | -0.83% | 379,680 |
| Feb 10, 2026 | 73.85 | 76.15 | 73.47 | 74.82 | 74.82 | 2.05% | 1,111,618 |
| Feb 9, 2026 | 73.98 | 73.98 | 73.00 | 73.32 | 73.32 | 0.48% | 445,180 |
| Feb 6, 2026 | 71.72 | 73.37 | 71.09 | 72.97 | 72.97 | 1.40% | 620,862 |
| Feb 5, 2026 | 72.39 | 72.79 | 71.81 | 71.96 | 71.96 | -0.65% | 497,558 |
| Feb 4, 2026 | 73.00 | 73.13 | 71.88 | 72.43 | 72.43 | -1.19% | 593,054 |
| Feb 3, 2026 | 72.82 | 73.68 | 72.33 | 73.30 | 73.30 | 2.06% | 671,294 |
| Feb 2, 2026 | 74.11 | 74.41 | 71.81 | 71.82 | 71.82 | -3.48% | 981,880 |
| Jan 30, 2026 | 74.08 | 75.33 | 72.30 | 74.41 | 74.41 | 1.72% | 846,300 |
| Jan 29, 2026 | 75.60 | 76.36 | 73.15 | 73.15 | 73.15 | -3.24% | 970,360 |
| Jan 28, 2026 | 77.97 | 79.67 | 75.60 | 75.60 | 75.60 | -2.33% | 1,246,350 |
| Jan 27, 2026 | 77.29 | 77.46 | 73.60 | 77.40 | 77.40 | 0.52% | 1,137,960 |
| Jan 26, 2026 | 79.81 | 81.20 | 76.41 | 77.00 | 77.00 | -3.63% | 1,339,713 |
| Jan 23, 2026 | 79.93 | 80.61 | 79.21 | 79.90 | 79.90 | 0.58% | 903,865 |
| Jan 22, 2026 | 81.01 | 81.76 | 79.26 | 79.44 | 79.44 | -1.95% | 956,189 |
| Jan 21, 2026 | 80.00 | 81.20 | 79.21 | 81.02 | 81.02 | 1.07% | 932,082 |
| Jan 20, 2026 | 81.41 | 83.35 | 79.52 | 80.16 | 80.16 | -1.61% | 1,284,242 |
| Jan 19, 2026 | 82.60 | 82.92 | 80.33 | 81.47 | 81.47 | 0.23% | 1,052,518 |
| Jan 16, 2026 | 78.90 | 82.65 | 78.33 | 81.28 | 81.28 | 3.04% | 1,960,433 |
| Jan 15, 2026 | 77.96 | 78.88 | 77.20 | 78.88 | 78.88 | 0.57% | 915,480 |
| Jan 14, 2026 | 79.00 | 79.97 | 77.07 | 78.43 | 78.43 | -0.73% | 1,616,956 |
| Jan 13, 2026 | 80.99 | 81.50 | 78.70 | 79.01 | 79.01 | -2.36% | 1,419,298 |
| Jan 12, 2026 | 79.11 | 81.97 | 78.43 | 80.92 | 80.92 | 2.78% | 2,011,901 |
| Jan 9, 2026 | 78.39 | 79.49 | 77.70 | 78.73 | 78.73 | 0.43% | 1,238,783 |
| Jan 8, 2026 | 77.40 | 79.23 | 77.40 | 78.39 | 78.39 | 0.94% | 1,030,544 |
| Jan 7, 2026 | 79.00 | 79.88 | 77.37 | 77.66 | 77.66 | -1.70% | 1,267,389 |
| Jan 6, 2026 | 78.30 | 79.99 | 77.63 | 79.00 | 79.00 | 0.46% | 1,321,272 |
| Jan 5, 2026 | 78.08 | 78.65 | 76.90 | 78.64 | 78.64 | 0.03% | 1,362,581 |
| Dec 31, 2025 | 79.00 | 79.58 | 77.11 | 78.62 | 78.62 | -0.35% | 1,500,924 |
| Dec 30, 2025 | 75.50 | 79.68 | 75.00 | 78.90 | 78.90 | 4.14% | 2,181,671 |
| Dec 29, 2025 | 74.00 | 76.51 | 73.90 | 75.76 | 75.76 | 1.99% | 1,108,600 |
| Dec 26, 2025 | 74.80 | 75.35 | 73.78 | 74.28 | 74.28 | -0.75% | 838,692 |
| Dec 25, 2025 | 72.47 | 74.99 | 72.47 | 74.84 | 74.84 | 3.00% | 1,066,258 |
| Dec 24, 2025 | 72.68 | 72.81 | 72.05 | 72.66 | 72.66 | 0.07% | 414,100 |
| Dec 23, 2025 | 73.60 | 73.93 | 72.40 | 72.61 | 72.61 | -1.85% | 638,192 |
| Dec 22, 2025 | 71.25 | 74.49 | 71.19 | 73.98 | 73.98 | 5.20% | 1,182,347 |
| Dec 19, 2025 | 69.80 | 70.88 | 69.77 | 70.32 | 70.32 | 1.03% | 365,986 |
| Dec 18, 2025 | 69.75 | 70.78 | 69.00 | 69.60 | 69.60 | -0.40% | 390,066 |
| Dec 17, 2025 | 69.10 | 70.17 | 68.44 | 69.88 | 69.88 | 0.81% | 480,531 |
| Dec 16, 2025 | 71.15 | 71.39 | 69.30 | 69.32 | 69.32 | -2.57% | 582,501 |
| Dec 15, 2025 | 72.69 | 72.77 | 71.03 | 71.15 | 71.15 | -2.35% | 509,637 |
| Dec 12, 2025 | 72.70 | 73.62 | 72.01 | 72.86 | 72.86 | 0.21% | 596,693 |
| Dec 11, 2025 | 74.71 | 74.79 | 72.70 | 72.71 | 72.71 | -2.39% | 594,819 |
| Dec 10, 2025 | 74.11 | 74.96 | 73.62 | 74.49 | 74.49 | 0.26% | 573,128 |
| Dec 9, 2025 | 74.99 | 75.38 | 74.06 | 74.30 | 74.30 | -1.12% | 485,720 |
| Dec 8, 2025 | 74.79 | 75.18 | 74.30 | 75.14 | 75.14 | 1.05% | 578,172 |
| Dec 5, 2025 | 72.61 | 74.36 | 72.38 | 74.36 | 74.36 | 1.75% | 510,052 |
| Dec 4, 2025 | 74.00 | 74.59 | 72.52 | 73.08 | 73.08 | 0.74% | 527,800 |
| Dec 3, 2025 | 73.02 | 74.65 | 72.35 | 72.54 | 72.54 | -1.67% | 423,692 |
| Dec 2, 2025 | 74.12 | 74.77 | 73.60 | 73.77 | 73.77 | -1.24% | 377,940 |
| Dec 1, 2025 | 73.50 | 74.98 | 73.30 | 74.70 | 74.70 | 1.83% | 607,880 |
| Nov 28, 2025 | 72.85 | 73.43 | 71.61 | 73.36 | 73.36 | 1.13% | 423,160 |
| Nov 27, 2025 | 71.70 | 72.88 | 71.70 | 72.54 | 72.54 | 0.97% | 409,996 |
| Nov 26, 2025 | 72.30 | 72.90 | 71.77 | 71.84 | 71.84 | -0.64% | 455,168 |
| Nov 25, 2025 | 72.50 | 73.49 | 72.16 | 72.30 | 72.30 | 0.19% | 485,202 |
| Nov 24, 2025 | 70.98 | 72.38 | 70.47 | 72.16 | 72.16 | 2.35% | 655,871 |
| Nov 21, 2025 | 71.99 | 72.50 | 69.91 | 70.50 | 70.50 | -2.44% | 827,811 |
| Nov 20, 2025 | 73.37 | 73.97 | 72.16 | 72.26 | 72.26 | -1.51% | 450,240 |
| Nov 19, 2025 | 74.61 | 74.87 | 73.17 | 73.37 | 73.37 | -1.62% | 515,799 |
| Nov 18, 2025 | 75.01 | 75.65 | 74.07 | 74.58 | 74.58 | -1.40% | 543,300 |
| Nov 17, 2025 | 75.08 | 75.79 | 74.85 | 75.64 | 75.64 | 0.67% | 498,260 |
| Nov 14, 2025 | 74.92 | 76.68 | 74.50 | 75.14 | 75.14 | -0.19% | 647,930 |
| Nov 13, 2025 | 75.35 | 75.94 | 74.78 | 75.28 | 75.28 | -0.04% | 628,790 |
| Nov 12, 2025 | 76.02 | 76.42 | 74.75 | 75.31 | 75.31 | -1.30% | 599,087 |
| Nov 11, 2025 | 76.98 | 77.66 | 76.00 | 76.30 | 76.30 | -0.75% | 562,172 |
| Nov 10, 2025 | 77.76 | 78.38 | 76.67 | 76.88 | 76.88 | -1.06% | 575,245 |
| Nov 7, 2025 | 79.55 | 79.55 | 77.40 | 77.70 | 77.70 | -2.26% | 878,120 |
| Nov 6, 2025 | 78.88 | 80.24 | 78.32 | 79.50 | 79.50 | 0.93% | 787,720 |
| Nov 5, 2025 | 78.20 | 79.23 | 77.50 | 78.77 | 78.77 | 0.19% | 543,540 |
| Nov 4, 2025 | 80.96 | 80.96 | 78.20 | 78.62 | 78.62 | -2.89% | 761,140 |
| Nov 3, 2025 | 81.57 | 81.97 | 80.10 | 80.96 | 80.96 | -0.48% | 550,620 |
| Oct 31, 2025 | 80.46 | 82.00 | 80.20 | 81.35 | 81.35 | 1.11% | 720,740 |
| Oct 30, 2025 | 82.30 | 82.79 | 80.43 | 80.46 | 80.46 | -2.40% | 782,780 |
| Oct 29, 2025 | 81.50 | 82.78 | 81.50 | 82.44 | 82.44 | 0.48% | 709,204 |
| Oct 28, 2025 | 82.46 | 83.36 | 81.80 | 82.05 | 82.05 | -0.50% | 783,338 |
| Oct 27, 2025 | 82.19 | 82.80 | 81.20 | 82.46 | 82.46 | 2.22% | 1,030,760 |
| Oct 24, 2025 | 78.90 | 82.36 | 78.90 | 80.67 | 80.67 | 2.27% | 931,380 |
| Oct 23, 2025 | 78.75 | 79.35 | 77.61 | 78.88 | 78.88 | 0.01% | 609,760 |
| Oct 22, 2025 | 79.40 | 80.08 | 78.50 | 78.87 | 78.87 | -0.67% | 571,820 |
| Oct 21, 2025 | 79.30 | 79.97 | 78.50 | 79.40 | 79.40 | 0.13% | 633,060 |
| Oct 20, 2025 | 77.50 | 80.12 | 77.50 | 79.30 | 79.30 | 2.84% | 1,058,056 |
| Oct 17, 2025 | 80.40 | 80.51 | 77.03 | 77.11 | 77.11 | -3.92% | 1,162,556 |
| Oct 16, 2025 | 81.51 | 82.00 | 80.05 | 80.26 | 80.26 | -2.37% | 936,020 |
| Oct 15, 2025 | 81.09 | 82.88 | 80.02 | 82.21 | 82.21 | 1.39% | 1,202,185 |
| Oct 14, 2025 | 84.38 | 85.88 | 80.81 | 81.08 | 81.08 | -3.82% | 1,670,526 |
| Oct 13, 2025 | 83.40 | 85.01 | 81.00 | 84.30 | 84.30 | -4.20% | 2,044,597 |
| Oct 10, 2025 | 90.00 | 93.94 | 87.32 | 88.00 | 88.00 | -1.22% | 2,644,490 |