Skip to main content
Reach Machinery Co., Ltd. (SHE:301596)
China flag China · Delayed Price · Currency is CNY
68.30
+0.62 (0.92%)
Apr 30, 2026, 10:55 AM CST

Reach Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202666.8068.0066.6867.6867.680.55%488,492
Apr 28, 202668.7869.0066.7967.3167.31-2.58%717,104
Apr 27, 202666.9870.6666.3869.0969.094.04%1,382,330
Apr 24, 202667.3067.8865.6366.4166.41-1.31%826,523
Apr 23, 202672.5272.5666.9767.2967.29-8.40%2,128,503
Apr 22, 202673.9674.4872.7273.4673.46-1.00%1,205,881
Apr 21, 202670.9175.5770.5274.2074.204.74%2,358,350
Apr 20, 202670.0071.4069.6070.8470.841.33%872,462
Apr 17, 202669.6370.1769.2269.9169.91-0.48%587,980
Apr 16, 202669.4270.3669.0670.2570.251.80%719,530
Apr 15, 202669.9270.3768.8869.0169.01-1.36%695,224
Apr 14, 202668.6669.9668.6669.9669.962.24%848,690
Apr 13, 202667.9468.5067.3068.4368.43-0.31%692,780
Apr 10, 202668.7070.1668.5368.6468.640.50%859,599
Apr 9, 202669.5169.5167.6168.3068.30-2.76%1,005,420
Apr 8, 202669.4770.3668.1670.2470.244.00%1,315,620
Apr 7, 202667.7867.7866.6067.5467.54-0.37%826,844
Apr 3, 202669.1070.4866.5067.7967.79-3.20%1,252,902
Apr 2, 202671.0871.2568.5970.0370.03-2.95%1,598,315
Apr 1, 202665.3975.0065.1672.1672.1612.43%2,880,474
Mar 31, 202665.0065.5064.0964.1864.18-1.06%367,720
Mar 30, 202664.0365.1063.6264.8764.87-0.11%340,640
Mar 27, 202664.8965.5064.0064.9464.94-0.49%330,500
Mar 26, 202666.7766.9864.9065.2665.26-2.10%348,100
Mar 25, 202664.1366.7863.2666.6666.663.77%678,420
Mar 24, 202663.7564.2562.0064.2464.242.78%616,433
Mar 23, 202665.0065.9162.3662.5062.50-5.30%994,120
Mar 20, 202667.2467.8366.0066.0066.00-1.55%570,818
Mar 19, 202669.0069.0066.8367.0467.04-3.66%713,380
Mar 18, 202668.8669.7668.3769.5969.591.58%393,269
Mar 17, 202670.6770.6768.5068.5168.51-0.94%465,220
Mar 16, 202669.3469.5968.5069.1669.160.19%377,312
Mar 13, 202669.8070.4868.8869.0369.03-1.24%431,580
Mar 12, 202671.1371.4469.3069.9069.90-1.95%474,288
Mar 11, 202672.7172.8870.8971.2971.29-1.67%519,935
Mar 10, 202671.2072.5270.4572.5072.502.97%853,897
Mar 9, 202669.9971.6568.6270.4170.41-0.66%677,494
Mar 6, 202669.3572.0069.3570.8870.881.52%745,549
Mar 5, 202669.7971.1768.6369.8269.822.50%790,752
Mar 4, 202668.0068.6067.1968.1268.12-0.60%696,352
Mar 3, 202670.9171.9468.5168.5368.53-3.12%1,037,799
Mar 2, 202674.0574.0570.3070.7470.74-4.97%1,388,758
Feb 27, 202675.1875.3474.1974.4474.44-0.98%425,110
Feb 26, 202674.4075.2673.5075.1875.181.14%651,660
Feb 25, 202674.7074.8874.0874.3374.33-0.58%660,586
Feb 24, 202676.3877.0974.1974.7674.76-0.53%863,920
Feb 13, 202674.3675.4773.7175.1675.161.13%626,400
Feb 12, 202674.1075.4074.0474.3274.320.16%561,630
Feb 11, 202674.4575.3774.0274.2074.20-0.83%379,680
Feb 10, 202673.8576.1573.4774.8274.822.05%1,111,618
Feb 9, 202673.9873.9873.0073.3273.320.48%445,180
Feb 6, 202671.7273.3771.0972.9772.971.40%620,862
Feb 5, 202672.3972.7971.8171.9671.96-0.65%497,558
Feb 4, 202673.0073.1371.8872.4372.43-1.19%593,054
Feb 3, 202672.8273.6872.3373.3073.302.06%671,294
Feb 2, 202674.1174.4171.8171.8271.82-3.48%981,880
Jan 30, 202674.0875.3372.3074.4174.411.72%846,300
Jan 29, 202675.6076.3673.1573.1573.15-3.24%970,360
Jan 28, 202677.9779.6775.6075.6075.60-2.33%1,246,350
Jan 27, 202677.2977.4673.6077.4077.400.52%1,137,960
Jan 26, 202679.8181.2076.4177.0077.00-3.63%1,339,713
Jan 23, 202679.9380.6179.2179.9079.900.58%903,865
Jan 22, 202681.0181.7679.2679.4479.44-1.95%956,189
Jan 21, 202680.0081.2079.2181.0281.021.07%932,082
Jan 20, 202681.4183.3579.5280.1680.16-1.61%1,284,242
Jan 19, 202682.6082.9280.3381.4781.470.23%1,052,518
Jan 16, 202678.9082.6578.3381.2881.283.04%1,960,433
Jan 15, 202677.9678.8877.2078.8878.880.57%915,480
Jan 14, 202679.0079.9777.0778.4378.43-0.73%1,616,956
Jan 13, 202680.9981.5078.7079.0179.01-2.36%1,419,298
Jan 12, 202679.1181.9778.4380.9280.922.78%2,011,901
Jan 9, 202678.3979.4977.7078.7378.730.43%1,238,783
Jan 8, 202677.4079.2377.4078.3978.390.94%1,030,544
Jan 7, 202679.0079.8877.3777.6677.66-1.70%1,267,389
Jan 6, 202678.3079.9977.6379.0079.000.46%1,321,272
Jan 5, 202678.0878.6576.9078.6478.640.03%1,362,581
Dec 31, 202579.0079.5877.1178.6278.62-0.35%1,500,924
Dec 30, 202575.5079.6875.0078.9078.904.14%2,181,671
Dec 29, 202574.0076.5173.9075.7675.761.99%1,108,600
Dec 26, 202574.8075.3573.7874.2874.28-0.75%838,692
Dec 25, 202572.4774.9972.4774.8474.843.00%1,066,258
Dec 24, 202572.6872.8172.0572.6672.660.07%414,100
Dec 23, 202573.6073.9372.4072.6172.61-1.85%638,192
Dec 22, 202571.2574.4971.1973.9873.985.20%1,182,347
Dec 19, 202569.8070.8869.7770.3270.321.03%365,986
Dec 18, 202569.7570.7869.0069.6069.60-0.40%390,066
Dec 17, 202569.1070.1768.4469.8869.880.81%480,531
Dec 16, 202571.1571.3969.3069.3269.32-2.57%582,501
Dec 15, 202572.6972.7771.0371.1571.15-2.35%509,637
Dec 12, 202572.7073.6272.0172.8672.860.21%596,693
Dec 11, 202574.7174.7972.7072.7172.71-2.39%594,819
Dec 10, 202574.1174.9673.6274.4974.490.26%573,128
Dec 9, 202574.9975.3874.0674.3074.30-1.12%485,720
Dec 8, 202574.7975.1874.3075.1475.141.05%578,172
Dec 5, 202572.6174.3672.3874.3674.361.75%510,052
Dec 4, 202574.0074.5972.5273.0873.080.74%527,800
Dec 3, 202573.0274.6572.3572.5472.54-1.67%423,692
Dec 2, 202574.1274.7773.6073.7773.77-1.24%377,940
Dec 1, 202573.5074.9873.3074.7074.701.83%607,880
Nov 28, 202572.8573.4371.6173.3673.361.13%423,160