Guangzhou Ruili Kormee Automotive Electronic Co., Ltd. Class A 001285

SZSE · China · Producer Manufacturing

CNY 41.62-0.33 (-0.79%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.62	-0.79%	CNY 42.14	CNY 42.76	CNY 41.38	1.72M
2026-09-29	CNY 41.95	-0.12%	CNY 41.85	CNY 42.58	CNY 41.59	754.05K
2026-09-28	CNY 42.00	-1.39%	CNY 42.29	CNY 42.89	CNY 41.88	838.13K
2026-09-24	CNY 42.59	-0.44%	CNY 42.72	CNY 43.08	CNY 42.52	637.32K
2026-09-23	CNY 42.78	+0.05%	CNY 42.70	CNY 43.28	CNY 42.52	563.10K
2026-09-22	CNY 42.76	-1.11%	CNY 43.12	CNY 43.43	CNY 42.66	761.88K
2026-09-21	CNY 43.24	+0.56%	CNY 42.99	CNY 43.35	CNY 42.72	729.09K
2026-09-18	CNY 43.00	+2.50%	CNY 42.10	CNY 43.16	CNY 42.01	1.06M
2026-09-17	CNY 41.95	-0.14%	CNY 41.90	CNY 42.28	CNY 41.73	486.90K
2026-09-16	CNY 42.01	+0.02%	CNY 42.18	CNY 42.28	CNY 41.46	730.67K
2026-09-15	CNY 42.00	-0.47%	CNY 42.28	CNY 42.28	CNY 41.81	481.50K
2026-09-14	CNY 42.20	+1.49%	CNY 41.49	CNY 42.28	CNY 41.29	662.49K
2026-09-11	CNY 41.58	-2.53%	CNY 42.29	CNY 42.50	CNY 41.56	923.91K
2026-09-10	CNY 42.66	-1.16%	CNY 43.06	CNY 43.48	CNY 42.56	920.43K
2026-09-09	CNY 43.16	-1.37%	CNY 43.70	CNY 43.72	CNY 43.11	932.92K
2026-09-08	CNY 43.76	-1.11%	CNY 44.21	CNY 44.24	CNY 43.66	884.51K
2026-09-07	CNY 44.25	-0.34%	CNY 44.46	CNY 44.75	CNY 44.02	998.86K
2026-09-04	CNY 44.40	+1.56%	CNY 43.75	CNY 45.82	CNY 43.75	2.24M
2026-09-03	CNY 43.72	-0.25%	CNY 44.00	CNY 44.33	CNY 43.50	803.11K
2026-09-02	CNY 43.83	-0.79%	CNY 43.95	CNY 44.16	CNY 43.56	1.05M
2026-09-01	CNY 44.18	+0.07%	CNY 44.13	CNY 44.49	CNY 43.97	1.14M
2026-08-31	CNY 44.15	-0.79%	CNY 44.51	CNY 44.51	CNY 43.75	1.60M
2026-08-28	CNY 44.50	-1.61%	CNY 45.28	CNY 46.20	CNY 44.46	2.43M
2026-08-27	CNY 45.23	+2.59%	CNY 44.00	CNY 46.67	CNY 43.70	4.02M
2026-08-26	CNY 44.09	+4.65%	CNY 43.43	CNY 44.66	CNY 42.70	4.03M
2026-08-25	CNY 42.13	+3.77%	CNY 40.44	CNY 42.30	CNY 40.16	1.71M
2026-08-24	CNY 40.60	+0.47%	CNY 40.40	CNY 41.19	CNY 40.37	792.04K
2026-08-21	CNY 40.41	+0.80%	CNY 39.88	CNY 40.64	CNY 39.56	800.42K
2026-08-20	CNY 40.09	+0.58%	CNY 39.93	CNY 40.43	CNY 39.93	555.94K
2026-08-19	CNY 39.86	-3.84%	CNY 41.07	CNY 41.25	CNY 39.83	1.20M
2026-08-18	CNY 41.45	-0.26%	CNY 41.59	CNY 41.68	CNY 41.05	692.44K
2026-08-17	CNY 41.56	+0.07%	CNY 41.48	CNY 41.63	CNY 40.95	965.20K
2026-08-14	CNY 41.53	+0.73%	CNY 41.13	CNY 41.70	CNY 41.00	738.11K
2026-08-13	CNY 41.23	-1.74%	CNY 42.04	CNY 42.39	CNY 41.21	905.80K
2026-08-12	CNY 41.96	-0.38%	CNY 41.95	CNY 42.21	CNY 41.84	828.18K
2026-08-11	CNY 42.12	-0.54%	CNY 42.88	CNY 42.88	CNY 41.95	745.09K
2026-08-10	CNY 42.35	+1.58%	CNY 41.86	CNY 42.74	CNY 41.70	978.93K
2026-08-07	CNY 41.69	-0.52%	CNY 41.98	CNY 41.98	CNY 41.17	867.94K
2026-08-06	CNY 41.91	-1.13%	CNY 42.14	CNY 42.30	CNY 41.42	1.10M
2026-08-05	CNY 42.39	-0.28%	CNY 42.59	CNY 43.20	CNY 42.20	1.27M
2026-08-04	CNY 42.51	-0.63%	CNY 42.80	CNY 43.00	CNY 42.21	1.22M
2026-08-03	CNY 42.78	+3.31%	CNY 41.10	CNY 42.99	CNY 41.10	1.92M
2026-07-31	CNY 41.41	+1.52%	CNY 40.54	CNY 41.68	CNY 40.54	1.61M
2026-07-30	CNY 40.79	+1.39%	CNY 40.00	CNY 41.13	CNY 40.00	1.37M
2026-07-29	CNY 40.23	+1.16%	CNY 39.88	CNY 40.43	CNY 39.53	1.07M
2026-07-28	CNY 39.77	-0.35%	CNY 39.51	CNY 40.29	CNY 39.51	601.26K
2026-07-27	CNY 39.91	+1.47%	CNY 39.12	CNY 39.96	CNY 39.12	579.74K
2026-07-24	CNY 39.33	-1.55%	CNY 39.58	CNY 39.89	CNY 39.13	547.90K
2026-07-23	CNY 39.95	+2.17%	CNY 39.00	CNY 40.11	CNY 38.99	787.63K
2026-07-22	CNY 39.10	-1.98%	CNY 39.53	CNY 39.83	CNY 39.08	836.10K
2026-07-21	CNY 39.89	+0.83%	CNY 39.56	CNY 40.05	CNY 38.70	1.09M
2026-07-20	CNY 39.56	-0.68%	CNY 39.83	CNY 40.51	CNY 39.13	858.72K
2026-07-17	CNY 39.83	-1.70%	CNY 40.81	CNY 40.99	CNY 39.42	1.26M
2026-07-16	CNY 40.52	+0.45%	CNY 40.30	CNY 40.83	CNY 40.00	769.71K
2026-07-15	CNY 40.34	+2.07%	CNY 39.50	CNY 40.54	CNY 39.39	970.05K
2026-07-14	CNY 39.52	+0.64%	CNY 39.10	CNY 39.70	CNY 38.87	701.97K
2026-07-13	CNY 39.27	-3.99%	CNY 40.48	CNY 40.69	CNY 39.11	1.05M
2026-07-10	CNY 40.90	+2.15%	CNY 39.95	CNY 41.06	CNY 39.68	1.14M
2026-07-09	CNY 40.04	-0.47%	CNY 40.31	CNY 40.34	CNY 39.14	1.11M
2026-07-08	CNY 40.23	-1.93%	CNY 40.81	CNY 41.36	CNY 40.21	950.86K
2026-07-07	CNY 41.02	-5.35%	CNY 43.00	CNY 43.35	CNY 40.98	1.54M
2026-07-06	CNY 43.34	+0.67%	CNY 43.22	CNY 44.25	CNY 42.75	1.36M
2026-07-03	CNY 43.05	+0.65%	CNY 42.77	CNY 43.68	CNY 42.52	1.47M
2026-07-02	CNY 42.77	+2.71%	CNY 41.64	CNY 44.41	CNY 41.20	2.58M
2026-07-01	CNY 41.64	+1.24%	CNY 41.00	CNY 42.20	CNY 40.91	1.12M
2026-06-30	CNY 41.13	+1.26%	CNY 40.80	CNY 41.43	CNY 40.22	944.71K
2026-06-29	CNY 40.62	+0.59%	CNY 40.38	CNY 41.10	CNY 39.54	1.36M
2026-06-26	CNY 40.38	-3.65%	CNY 41.69	CNY 41.83	CNY 40.31	1.47M
2026-06-25	CNY 41.91	-4.42%	CNY 43.51	CNY 43.95	CNY 41.72	2.41M
2026-06-24	CNY 43.85	-1.95%	CNY 44.72	CNY 45.00	CNY 43.30	1.27M
2026-06-23	CNY 44.72	+2.22%	CNY 43.59	CNY 45.50	CNY 43.44	1.51M
2026-06-22	CNY 43.75	-1.69%	CNY 44.35	CNY 44.40	CNY 42.72	1.47M
2026-06-18	CNY 44.50	+0.38%	CNY 44.33	CNY 45.09	CNY 43.70	905.35K
2026-06-17	CNY 44.33	-0.74%	CNY 44.49	CNY 44.66	CNY 44.01	824.01K
2026-06-16	CNY 44.66	-0.67%	CNY 44.97	CNY 45.44	CNY 44.33	845.63K
2026-06-15	CNY 44.96	+2.44%	CNY 43.95	CNY 45.06	CNY 43.95	1.07M
2026-06-12	CNY 43.89	+2.09%	CNY 43.31	CNY 44.11	CNY 42.93	1.27M
2026-06-11	CNY 42.99	-3.18%	CNY 44.30	CNY 44.30	CNY 42.81	1.19M
2026-06-10	CNY 44.40	-3.18%	CNY 45.60	CNY 45.90	CNY 44.21	1.02M
2026-06-09	CNY 45.86	+4.70%	CNY 44.20	CNY 46.46	CNY 43.68	1.89M
2026-06-08	CNY 43.80	-3.86%	CNY 44.53	CNY 45.01	CNY 43.27	1.35M
2026-06-05	CNY 45.56	-0.22%	CNY 45.65	CNY 46.30	CNY 44.94	1.38M
2026-06-04	CNY 45.66	-0.98%	CNY 46.11	CNY 46.66	CNY 45.52	1.26M
2026-06-03	CNY 46.11	-2.84%	CNY 47.58	CNY 47.93	CNY 45.99	1.95M
2026-06-02	CNY 47.46	-1.04%	CNY 47.96	CNY 48.15	CNY 46.84	1.61M
2026-06-01	CNY 47.96	+3.14%	CNY 46.49	CNY 48.71	CNY 45.99	2.07M
2026-05-29	CNY 46.50	-1.80%	CNY 47.35	CNY 47.81	CNY 46.25	1.60M
2026-05-28	CNY 47.35	-1.60%	CNY 48.01	CNY 48.01	CNY 46.56	1.85M
2026-05-27	CNY 48.12	-3.12%	CNY 49.02	CNY 49.62	CNY 48.00	1.54M
2026-05-26	CNY 49.67	-2.38%	CNY 50.72	CNY 51.00	CNY 49.20	2.01M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.62	-0.79%	CNY 42.14	CNY 42.76	CNY 41.38	1.72M
2026-09-29	CNY 41.95	-0.12%	CNY 41.85	CNY 42.58	CNY 41.59	754.05K
2026-09-28	CNY 42.00	-1.39%	CNY 42.29	CNY 42.89	CNY 41.88	838.13K
2026-09-24	CNY 42.59	-0.44%	CNY 42.72	CNY 43.08	CNY 42.52	637.32K
2026-09-23	CNY 42.78	+0.05%	CNY 42.70	CNY 43.28	CNY 42.52	563.10K
2026-09-22	CNY 42.76	-1.11%	CNY 43.12	CNY 43.43	CNY 42.66	761.88K
2026-09-21	CNY 43.24	+0.56%	CNY 42.99	CNY 43.35	CNY 42.72	729.09K
2026-09-18	CNY 43.00	+2.50%	CNY 42.10	CNY 43.16	CNY 42.01	1.06M
2026-09-17	CNY 41.95	-0.14%	CNY 41.90	CNY 42.28	CNY 41.73	486.90K
2026-09-16	CNY 42.01	+0.02%	CNY 42.18	CNY 42.28	CNY 41.46	730.67K
2026-09-15	CNY 42.00	-0.47%	CNY 42.28	CNY 42.28	CNY 41.81	481.50K
2026-09-14	CNY 42.20	+1.49%	CNY 41.49	CNY 42.28	CNY 41.29	662.49K
2026-09-11	CNY 41.58	-2.53%	CNY 42.29	CNY 42.50	CNY 41.56	923.91K
2026-09-10	CNY 42.66	-1.16%	CNY 43.06	CNY 43.48	CNY 42.56	920.43K
2026-09-09	CNY 43.16	-1.37%	CNY 43.70	CNY 43.72	CNY 43.11	932.92K
2026-09-08	CNY 43.76	-1.11%	CNY 44.21	CNY 44.24	CNY 43.66	884.51K
2026-09-07	CNY 44.25	-0.34%	CNY 44.46	CNY 44.75	CNY 44.02	998.86K
2026-09-04	CNY 44.40	+1.56%	CNY 43.75	CNY 45.82	CNY 43.75	2.24M
2026-09-03	CNY 43.72	-0.25%	CNY 44.00	CNY 44.33	CNY 43.50	803.11K
2026-09-02	CNY 43.83	-0.79%	CNY 43.95	CNY 44.16	CNY 43.56	1.05M
2026-09-01	CNY 44.18	+0.07%	CNY 44.13	CNY 44.49	CNY 43.97	1.14M
2026-08-31	CNY 44.15	-0.79%	CNY 44.51	CNY 44.51	CNY 43.75	1.60M
2026-08-28	CNY 44.50	-1.61%	CNY 45.28	CNY 46.20	CNY 44.46	2.43M
2026-08-27	CNY 45.23	+2.59%	CNY 44.00	CNY 46.67	CNY 43.70	4.02M
2026-08-26	CNY 44.09	+4.65%	CNY 43.43	CNY 44.66	CNY 42.70	4.03M
2026-08-25	CNY 42.13	+3.77%	CNY 40.44	CNY 42.30	CNY 40.16	1.71M
2026-08-24	CNY 40.60	+0.47%	CNY 40.40	CNY 41.19	CNY 40.37	792.04K
2026-08-21	CNY 40.41	+0.80%	CNY 39.88	CNY 40.64	CNY 39.56	800.42K
2026-08-20	CNY 40.09	+0.58%	CNY 39.93	CNY 40.43	CNY 39.93	555.94K
2026-08-19	CNY 39.86	-3.84%	CNY 41.07	CNY 41.25	CNY 39.83	1.20M
2026-08-18	CNY 41.45	-0.26%	CNY 41.59	CNY 41.68	CNY 41.05	692.44K
2026-08-17	CNY 41.56	+0.07%	CNY 41.48	CNY 41.63	CNY 40.95	965.20K
2026-08-14	CNY 41.53	+0.73%	CNY 41.13	CNY 41.70	CNY 41.00	738.11K
2026-08-13	CNY 41.23	-1.74%	CNY 42.04	CNY 42.39	CNY 41.21	905.80K
2026-08-12	CNY 41.96	-0.38%	CNY 41.95	CNY 42.21	CNY 41.84	828.18K
2026-08-11	CNY 42.12	-0.54%	CNY 42.88	CNY 42.88	CNY 41.95	745.09K
2026-08-10	CNY 42.35	+1.58%	CNY 41.86	CNY 42.74	CNY 41.70	978.93K
2026-08-07	CNY 41.69	-0.52%	CNY 41.98	CNY 41.98	CNY 41.17	867.94K
2026-08-06	CNY 41.91	-1.13%	CNY 42.14	CNY 42.30	CNY 41.42	1.10M
2026-08-05	CNY 42.39	-0.28%	CNY 42.59	CNY 43.20	CNY 42.20	1.27M
2026-08-04	CNY 42.51	-0.63%	CNY 42.80	CNY 43.00	CNY 42.21	1.22M
2026-08-03	CNY 42.78	+3.31%	CNY 41.10	CNY 42.99	CNY 41.10	1.92M
2026-07-31	CNY 41.41	+1.52%	CNY 40.54	CNY 41.68	CNY 40.54	1.61M
2026-07-30	CNY 40.79	+1.39%	CNY 40.00	CNY 41.13	CNY 40.00	1.37M
2026-07-29	CNY 40.23	+1.16%	CNY 39.88	CNY 40.43	CNY 39.53	1.07M
2026-07-28	CNY 39.77	-0.35%	CNY 39.51	CNY 40.29	CNY 39.51	601.26K
2026-07-27	CNY 39.91	+1.47%	CNY 39.12	CNY 39.96	CNY 39.12	579.74K
2026-07-24	CNY 39.33	-1.55%	CNY 39.58	CNY 39.89	CNY 39.13	547.90K
2026-07-23	CNY 39.95	+2.17%	CNY 39.00	CNY 40.11	CNY 38.99	787.63K
2026-07-22	CNY 39.10	-1.98%	CNY 39.53	CNY 39.83	CNY 39.08	836.10K
2026-07-21	CNY 39.89	+0.83%	CNY 39.56	CNY 40.05	CNY 38.70	1.09M
2026-07-20	CNY 39.56	-0.68%	CNY 39.83	CNY 40.51	CNY 39.13	858.72K
2026-07-17	CNY 39.83	-1.70%	CNY 40.81	CNY 40.99	CNY 39.42	1.26M
2026-07-16	CNY 40.52	+0.45%	CNY 40.30	CNY 40.83	CNY 40.00	769.71K
2026-07-15	CNY 40.34	+2.07%	CNY 39.50	CNY 40.54	CNY 39.39	970.05K
2026-07-14	CNY 39.52	+0.64%	CNY 39.10	CNY 39.70	CNY 38.87	701.97K
2026-07-13	CNY 39.27	-3.99%	CNY 40.48	CNY 40.69	CNY 39.11	1.05M
2026-07-10	CNY 40.90	+2.15%	CNY 39.95	CNY 41.06	CNY 39.68	1.14M
2026-07-09	CNY 40.04	-0.47%	CNY 40.31	CNY 40.34	CNY 39.14	1.11M
2026-07-08	CNY 40.23	-1.93%	CNY 40.81	CNY 41.36	CNY 40.21	950.86K
2026-07-07	CNY 41.02	-5.35%	CNY 43.00	CNY 43.35	CNY 40.98	1.54M
2026-07-06	CNY 43.34	+0.67%	CNY 43.22	CNY 44.25	CNY 42.75	1.36M
2026-07-03	CNY 43.05	+0.65%	CNY 42.77	CNY 43.68	CNY 42.52	1.47M
2026-07-02	CNY 42.77	+2.71%	CNY 41.64	CNY 44.41	CNY 41.20	2.58M
2026-07-01	CNY 41.64	+1.24%	CNY 41.00	CNY 42.20	CNY 40.91	1.12M
2026-06-30	CNY 41.13	+1.26%	CNY 40.80	CNY 41.43	CNY 40.22	944.71K
2026-06-29	CNY 40.62	+0.59%	CNY 40.38	CNY 41.10	CNY 39.54	1.36M
2026-06-26	CNY 40.38	-3.65%	CNY 41.69	CNY 41.83	CNY 40.31	1.47M
2026-06-25	CNY 41.91	-4.42%	CNY 43.51	CNY 43.95	CNY 41.72	2.41M
2026-06-24	CNY 43.85	-1.95%	CNY 44.72	CNY 45.00	CNY 43.30	1.27M
2026-06-23	CNY 44.72	+2.22%	CNY 43.59	CNY 45.50	CNY 43.44	1.51M
2026-06-22	CNY 43.75	-1.69%	CNY 44.35	CNY 44.40	CNY 42.72	1.47M
2026-06-18	CNY 44.50	+0.38%	CNY 44.33	CNY 45.09	CNY 43.70	905.35K
2026-06-17	CNY 44.33	-0.74%	CNY 44.49	CNY 44.66	CNY 44.01	824.01K
2026-06-16	CNY 44.66	-0.67%	CNY 44.97	CNY 45.44	CNY 44.33	845.63K
2026-06-15	CNY 44.96	+2.44%	CNY 43.95	CNY 45.06	CNY 43.95	1.07M
2026-06-12	CNY 43.89	+2.09%	CNY 43.31	CNY 44.11	CNY 42.93	1.27M
2026-06-11	CNY 42.99	-3.18%	CNY 44.30	CNY 44.30	CNY 42.81	1.19M
2026-06-10	CNY 44.40	-3.18%	CNY 45.60	CNY 45.90	CNY 44.21	1.02M
2026-06-09	CNY 45.86	+4.70%	CNY 44.20	CNY 46.46	CNY 43.68	1.89M
2026-06-08	CNY 43.80	-3.86%	CNY 44.53	CNY 45.01	CNY 43.27	1.35M
2026-06-05	CNY 45.56	-0.22%	CNY 45.65	CNY 46.30	CNY 44.94	1.38M
2026-06-04	CNY 45.66	-0.98%	CNY 46.11	CNY 46.66	CNY 45.52	1.26M
2026-06-03	CNY 46.11	-2.84%	CNY 47.58	CNY 47.93	CNY 45.99	1.95M
2026-06-02	CNY 47.46	-1.04%	CNY 47.96	CNY 48.15	CNY 46.84	1.61M
2026-06-01	CNY 47.96	+3.14%	CNY 46.49	CNY 48.71	CNY 45.99	2.07M
2026-05-29	CNY 46.50	-1.80%	CNY 47.35	CNY 47.81	CNY 46.25	1.60M
2026-05-28	CNY 47.35	-1.60%	CNY 48.01	CNY 48.01	CNY 46.56	1.85M
2026-05-27	CNY 48.12	-3.12%	CNY 49.02	CNY 49.62	CNY 48.00	1.54M
2026-05-26	CNY 49.67	-2.38%	CNY 50.72	CNY 51.00	CNY 49.20	2.01M