De Rucci Healthy Sleep Co., Ltd. Class A 001323
SZSE · China · Consumer Durables
CNY 18.68+0.46 (+2.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.68 | +2.52% | CNY 18.08 | CNY 18.76 | CNY 17.71 | 2.02M |
| 2026-09-29 | CNY 18.22 | +0.05% | CNY 17.98 | CNY 18.22 | CNY 17.78 | 1.31M |
| 2026-09-28 | CNY 18.21 | +3.11% | CNY 17.56 | CNY 18.58 | CNY 17.24 | 2.66M |
| 2026-09-24 | CNY 17.66 | -1.78% | CNY 18.00 | CNY 18.28 | CNY 17.64 | 1.22M |
| 2026-09-23 | CNY 17.98 | +1.24% | CNY 17.82 | CNY 18.37 | CNY 17.62 | 2.14M |
| 2026-09-22 | CNY 17.76 | +0.34% | CNY 17.80 | CNY 17.96 | CNY 17.56 | 1.01M |
| 2026-09-21 | CNY 17.70 | +2.91% | CNY 17.27 | CNY 17.75 | CNY 17.27 | 1.16M |
| 2026-09-18 | CNY 17.20 | +0.23% | CNY 17.18 | CNY 17.34 | CNY 17.11 | 947.95K |
| 2026-09-17 | CNY 17.16 | -0.69% | CNY 17.29 | CNY 17.29 | CNY 17.06 | 523.89K |
| 2026-09-16 | CNY 17.28 | -0.06% | CNY 17.25 | CNY 17.39 | CNY 17.05 | 949.08K |
| 2026-09-15 | CNY 17.29 | -3.14% | CNY 17.89 | CNY 17.95 | CNY 17.27 | 1.19M |
| 2026-09-14 | CNY 17.85 | +1.54% | CNY 17.63 | CNY 17.89 | CNY 17.43 | 807.66K |
| 2026-09-11 | CNY 17.58 | -1.40% | CNY 17.70 | CNY 17.76 | CNY 17.39 | 963.61K |
| 2026-09-10 | CNY 17.83 | -0.45% | CNY 17.88 | CNY 17.97 | CNY 17.75 | 759.80K |
| 2026-09-09 | CNY 17.91 | -1.86% | CNY 18.18 | CNY 18.26 | CNY 17.65 | 2.54M |
| 2026-09-08 | CNY 18.25 | -2.67% | CNY 18.68 | CNY 18.76 | CNY 18.15 | 2.58M |
| 2026-09-07 | CNY 18.75 | -1.78% | CNY 18.99 | CNY 19.07 | CNY 18.67 | 1.04M |
| 2026-09-04 | CNY 19.09 | +2.47% | CNY 18.64 | CNY 19.19 | CNY 18.45 | 2.02M |
| 2026-09-03 | CNY 18.63 | -4.12% | CNY 19.34 | CNY 19.50 | CNY 18.62 | 1.98M |
| 2026-09-02 | CNY 19.43 | +0.94% | CNY 19.20 | CNY 19.61 | CNY 19.12 | 1.69M |
| 2026-09-01 | CNY 19.25 | -0.98% | CNY 19.31 | CNY 19.65 | CNY 19.21 | 1.79M |
| 2026-08-31 | CNY 19.44 | +2.64% | CNY 18.80 | CNY 19.74 | CNY 18.80 | 3.06M |
| 2026-08-28 | CNY 18.94 | +0.48% | CNY 18.82 | CNY 19.07 | CNY 18.73 | 1.64M |
| 2026-08-27 | CNY 18.85 | -1.36% | CNY 19.11 | CNY 19.46 | CNY 18.68 | 2.33M |
| 2026-08-26 | CNY 19.11 | -2.00% | CNY 19.21 | CNY 19.57 | CNY 19.01 | 2.69M |
| 2026-08-25 | CNY 19.50 | +5.41% | CNY 18.46 | CNY 19.58 | CNY 18.18 | 3.82M |
| 2026-08-24 | CNY 18.50 | +0.54% | CNY 18.35 | CNY 18.80 | CNY 18.22 | 2.70M |
| 2026-08-21 | CNY 18.40 | -4.76% | CNY 19.08 | CNY 19.19 | CNY 18.16 | 3.67M |
| 2026-08-20 | CNY 19.32 | -3.64% | CNY 19.89 | CNY 20.44 | CNY 19.32 | 4.98M |
| 2026-08-19 | CNY 20.05 | +5.64% | CNY 18.68 | CNY 20.79 | CNY 18.51 | 6.35M |
| 2026-08-18 | CNY 18.98 | -1.56% | CNY 18.87 | CNY 19.30 | CNY 18.22 | 4.91M |
| 2026-08-17 | CNY 19.28 | +3.27% | CNY 18.58 | CNY 20.21 | CNY 18.02 | 6.72M |
| 2026-08-14 | CNY 18.67 | +4.71% | CNY 17.68 | CNY 18.87 | CNY 17.55 | 6.59M |
| 2026-08-13 | CNY 17.83 | +3.12% | CNY 17.24 | CNY 18.20 | CNY 17.02 | 5.78M |
| 2026-08-12 | CNY 17.29 | +0.70% | CNY 17.17 | CNY 17.50 | CNY 16.99 | 2.58M |
| 2026-08-11 | CNY 17.17 | +0.12% | CNY 17.07 | CNY 17.35 | CNY 16.95 | 2.72M |
| 2026-08-10 | CNY 17.15 | +1.48% | CNY 16.78 | CNY 17.16 | CNY 16.71 | 3.11M |
| 2026-08-07 | CNY 16.90 | -0.29% | CNY 16.95 | CNY 17.14 | CNY 16.42 | 3.64M |
| 2026-08-06 | CNY 16.95 | -2.36% | CNY 17.31 | CNY 17.31 | CNY 16.82 | 3.36M |
| 2026-08-05 | CNY 17.36 | +1.28% | CNY 17.04 | CNY 17.36 | CNY 16.92 | 4.48M |
| 2026-08-04 | CNY 17.14 | -0.98% | CNY 17.30 | CNY 17.31 | CNY 16.93 | 3.66M |
| 2026-08-03 | CNY 17.31 | -2.48% | CNY 17.43 | CNY 17.49 | CNY 17.04 | 4.41M |
| 2026-07-31 | CNY 17.75 | -0.11% | CNY 17.20 | CNY 17.75 | CNY 16.95 | 6.49M |
| 2026-07-30 | CNY 17.77 | +3.49% | CNY 17.17 | CNY 18.04 | CNY 16.62 | 9.75M |
| 2026-07-29 | CNY 17.17 | +9.99% | CNY 15.69 | CNY 17.17 | CNY 15.68 | 5.62M |
| 2026-07-28 | CNY 15.61 | +1.36% | CNY 15.31 | CNY 15.75 | CNY 15.22 | 4.33M |
| 2026-07-27 | CNY 15.40 | +0.06% | CNY 15.30 | CNY 15.57 | CNY 14.81 | 3.05M |
| 2026-07-24 | CNY 15.39 | -2.16% | CNY 15.72 | CNY 15.81 | CNY 15.39 | 1.78M |
| 2026-07-23 | CNY 15.73 | +1.16% | CNY 15.49 | CNY 15.76 | CNY 15.37 | 1.75M |
| 2026-07-22 | CNY 15.55 | -1.71% | CNY 15.68 | CNY 15.73 | CNY 15.43 | 2.16M |
| 2026-07-21 | CNY 15.82 | -2.10% | CNY 16.16 | CNY 16.30 | CNY 15.66 | 3.12M |
| 2026-07-20 | CNY 16.16 | -0.19% | CNY 16.19 | CNY 16.45 | CNY 15.95 | 2.17M |
| 2026-07-17 | CNY 16.19 | -4.20% | CNY 16.94 | CNY 17.00 | CNY 16.13 | 3.27M |
| 2026-07-16 | CNY 16.90 | +3.30% | CNY 16.22 | CNY 17.00 | CNY 15.95 | 2.91M |
| 2026-07-15 | CNY 16.36 | +0.43% | CNY 16.14 | CNY 16.47 | CNY 15.65 | 2.21M |
| 2026-07-14 | CNY 16.29 | +1.24% | CNY 16.03 | CNY 16.35 | CNY 15.85 | 1.71M |
| 2026-07-13 | CNY 16.09 | -0.92% | CNY 16.42 | CNY 16.42 | CNY 16.03 | 1.35M |
| 2026-07-10 | CNY 16.24 | +1.63% | CNY 16.00 | CNY 16.44 | CNY 15.70 | 1.68M |
| 2026-07-09 | CNY 15.98 | -3.03% | CNY 16.32 | CNY 16.45 | CNY 15.90 | 1.65M |
| 2026-07-08 | CNY 16.48 | +0.49% | CNY 16.28 | CNY 16.78 | CNY 16.05 | 1.63M |
| 2026-07-07 | CNY 16.40 | -2.90% | CNY 16.93 | CNY 16.93 | CNY 16.36 | 1.17M |
| 2026-07-06 | CNY 16.89 | +0.54% | CNY 16.89 | CNY 16.97 | CNY 16.66 | 1.10M |
| 2026-07-03 | CNY 16.80 | +1.51% | CNY 16.69 | CNY 17.02 | CNY 16.56 | 1.92M |
| 2026-07-02 | CNY 16.55 | +1.16% | CNY 16.36 | CNY 16.73 | CNY 16.28 | 2.63M |
| 2026-07-01 | CNY 16.36 | +3.54% | CNY 15.75 | CNY 16.79 | CNY 15.67 | 2.09M |
| 2026-06-30 | CNY 15.80 | -2.35% | CNY 16.18 | CNY 16.40 | CNY 15.65 | 1.61M |
| 2026-06-29 | CNY 16.18 | +1.83% | CNY 15.80 | CNY 16.25 | CNY 15.45 | 2.16M |
| 2026-06-26 | CNY 15.89 | -3.81% | CNY 16.45 | CNY 16.50 | CNY 15.80 | 2.24M |
| 2026-06-25 | CNY 16.52 | -2.48% | CNY 16.87 | CNY 17.05 | CNY 16.30 | 1.97M |
| 2026-06-24 | CNY 16.94 | -4.13% | CNY 17.74 | CNY 17.76 | CNY 16.80 | 1.49M |
| 2026-06-23 | CNY 17.67 | -0.62% | CNY 17.66 | CNY 18.08 | CNY 17.55 | 1.05M |
| 2026-06-22 | CNY 17.78 | +0.62% | CNY 17.67 | CNY 17.82 | CNY 17.25 | 884.09K |
| 2026-06-18 | CNY 17.67 | -1.61% | CNY 17.95 | CNY 17.96 | CNY 17.59 | 757.91K |
| 2026-06-17 | CNY 17.96 | -2.76% | CNY 18.42 | CNY 18.42 | CNY 17.82 | 893.36K |
| 2026-06-16 | CNY 18.47 | -0.91% | CNY 18.63 | CNY 18.77 | CNY 18.36 | 857.66K |
| 2026-06-15 | CNY 18.64 | -0.69% | CNY 18.88 | CNY 18.97 | CNY 18.56 | 859.16K |
| 2026-06-12 | CNY 18.77 | +2.01% | CNY 18.42 | CNY 18.90 | CNY 18.42 | 944.11K |
| 2026-06-11 | CNY 18.40 | -1.08% | CNY 18.36 | CNY 18.67 | CNY 18.10 | 820.89K |
| 2026-06-10 | CNY 18.60 | -0.32% | CNY 18.70 | CNY 18.76 | CNY 18.32 | 1.13M |
| 2026-06-09 | CNY 18.66 | -1.94% | CNY 19.11 | CNY 19.21 | CNY 18.57 | 1.59M |
| 2026-06-08 | CNY 19.03 | -13.97% | CNY 20.17 | CNY 20.60 | CNY 19.02 | 2.81M |
| 2026-06-05 | CNY 22.12 | +7.48% | CNY 20.62 | CNY 22.14 | CNY 20.41 | 2.77M |
| 2026-06-04 | CNY 20.58 | -1.44% | CNY 20.83 | CNY 20.95 | CNY 20.30 | 904.19K |
| 2026-06-03 | CNY 20.88 | -0.33% | CNY 20.90 | CNY 21.07 | CNY 20.57 | 702.78K |
| 2026-06-02 | CNY 20.95 | -0.38% | CNY 21.01 | CNY 21.45 | CNY 20.83 | 1.16M |
| 2026-06-01 | CNY 21.03 | +3.34% | CNY 20.77 | CNY 21.17 | CNY 20.14 | 1.85M |
| 2026-05-29 | CNY 20.35 | +1.24% | CNY 20.10 | CNY 20.56 | CNY 20.02 | 1.26M |
| 2026-05-28 | CNY 20.10 | -1.62% | CNY 20.49 | CNY 20.49 | CNY 20.00 | 1.30M |
| 2026-05-27 | CNY 20.43 | -1.30% | CNY 20.80 | CNY 20.88 | CNY 20.07 | 1.23M |
| 2026-05-26 | CNY 20.70 | -0.38% | CNY 20.74 | CNY 21.03 | CNY 20.45 | 1.35M |