Ruitai Materials Technology Co., Ltd. Class A 002066
SZSE · China · Non-Energy Minerals
CNY 19.57-0.03 (-0.15%)
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 19.57 | -0.15% | CNY 19.64 | CNY 19.78 | CNY 19.41 | 960.10K |
| 2026-09-29 | CNY 19.60 | -0.25% | CNY 19.65 | CNY 19.80 | CNY 19.47 | 1.47M |
| 2026-09-28 | CNY 19.65 | -1.40% | CNY 19.90 | CNY 20.23 | CNY 19.25 | 2.81M |
| 2026-09-24 | CNY 19.93 | -1.58% | CNY 20.30 | CNY 20.33 | CNY 19.93 |
| 1.80M |
| 2026-09-23 | CNY 20.25 | -0.25% | CNY 20.33 | CNY 20.48 | CNY 19.96 | 1.99M |
| 2026-09-22 | CNY 20.30 | +0.54% | CNY 20.12 | CNY 20.38 | CNY 20.02 | 1.98M |
| 2026-09-21 | CNY 20.19 | +0.95% | CNY 20.10 | CNY 20.55 | CNY 19.97 | 2.47M |
| 2026-09-18 | CNY 20.00 | +0.05% | CNY 20.07 | CNY 20.11 | CNY 19.89 | 1.85M |
| 2026-09-17 | CNY 19.99 | -0.84% | CNY 20.16 | CNY 20.32 | CNY 19.93 | 1.98M |
| 2026-09-16 | CNY 20.16 | +0.95% | CNY 19.90 | CNY 20.28 | CNY 19.76 | 2.08M |
| 2026-09-15 | CNY 19.97 | -1.43% | CNY 20.25 | CNY 20.34 | CNY 19.92 | 1.78M |
| 2026-09-14 | CNY 20.26 | -0.20% | CNY 20.10 | CNY 20.40 | CNY 20.10 | 1.46M |
| 2026-09-11 | CNY 20.30 | -1.65% | CNY 20.56 | CNY 20.63 | CNY 20.13 | 1.90M |
| 2026-09-10 | CNY 20.64 | -1.24% | CNY 20.85 | CNY 20.90 | CNY 20.56 | 2.03M |
| 2026-09-09 | CNY 20.90 | -1.42% | CNY 21.38 | CNY 21.38 | CNY 20.75 | 2.83M |
| 2026-09-08 | CNY 21.20 | -2.21% | CNY 21.68 | CNY 21.68 | CNY 21.10 | 3.29M |
| 2026-09-07 | CNY 21.68 | +0.42% | CNY 21.64 | CNY 21.85 | CNY 21.39 | 2.23M |
| 2026-09-04 | CNY 21.59 | -3.49% | CNY 22.78 | CNY 22.98 | CNY 21.30 | 3.93M |
| 2026-09-03 | CNY 22.37 | +0.99% | CNY 22.15 | CNY 22.48 | CNY 22.00 | 2.70M |
| 2026-09-02 | CNY 22.15 | +0.09% | CNY 22.11 | CNY 22.30 | CNY 21.75 | 2.70M |
| 2026-09-01 | CNY 22.13 | -0.18% | CNY 22.18 | CNY 22.40 | CNY 21.91 | 2.77M |
| 2026-08-31 | CNY 22.17 | -0.63% | CNY 22.11 | CNY 22.54 | CNY 22.04 | 2.58M |
| 2026-08-28 | CNY 22.31 | -1.41% | CNY 22.62 | CNY 23.29 | CNY 22.31 | 2.56M |
| 2026-08-27 | CNY 22.63 | +0.58% | CNY 22.50 | CNY 22.90 | CNY 22.40 | 3.40M |
| 2026-08-26 | CNY 22.50 | +1.26% | CNY 22.50 | CNY 22.70 | CNY 22.01 | 4.09M |
| 2026-08-25 | CNY 22.22 | +2.54% | CNY 21.50 | CNY 22.50 | CNY 21.50 | 4.34M |
| 2026-08-24 | CNY 21.67 | +0.05% | CNY 21.87 | CNY 22.52 | CNY 20.92 | 3.55M |
| 2026-08-21 | CNY 21.66 | +0.84% | CNY 21.79 | CNY 21.90 | CNY 21.04 | 2.18M |
| 2026-08-20 | CNY 21.48 | +0.14% | CNY 21.65 | CNY 21.90 | CNY 21.30 | 2.85M |
| 2026-08-19 | CNY 21.45 | -3.94% | CNY 22.24 | CNY 22.24 | CNY 21.35 | 4.81M |
| 2026-08-18 | CNY 22.33 | +0.50% | CNY 22.20 | CNY 22.79 | CNY 21.90 | 5.04M |
| 2026-08-17 | CNY 22.22 | +2.44% | CNY 21.89 | CNY 22.45 | CNY 21.64 | 6.37M |
| 2026-08-14 | CNY 21.69 | -1.09% | CNY 23.00 | CNY 23.00 | CNY 21.38 | 11.57M |
| 2026-08-13 | CNY 21.93 | +9.98% | CNY 19.95 | CNY 21.93 | CNY 19.83 | 10.26M |
| 2026-08-12 | CNY 19.94 | +0.20% | CNY 19.90 | CNY 20.00 | CNY 19.71 | 2.11M |
| 2026-08-11 | CNY 19.90 | -2.83% | CNY 20.49 | CNY 20.49 | CNY 19.87 | 3.16M |
| 2026-08-10 | CNY 20.48 | -0.53% | CNY 20.52 | CNY 20.85 | CNY 20.43 | 3.03M |
| 2026-08-07 | CNY 20.59 | -1.10% | CNY 20.82 | CNY 20.90 | CNY 20.45 | 2.51M |
| 2026-08-06 | CNY 20.82 | +0.39% | CNY 20.72 | CNY 21.06 | CNY 20.40 | 3.25M |
| 2026-08-05 | CNY 20.74 | +3.24% | CNY 19.98 | CNY 20.90 | CNY 19.91 | 4.20M |
| 2026-08-04 | CNY 20.09 | +0.95% | CNY 20.00 | CNY 20.16 | CNY 19.82 | 1.97M |
| 2026-08-03 | CNY 19.90 | -0.85% | CNY 19.90 | CNY 20.05 | CNY 19.61 | 2.49M |
| 2026-07-31 | CNY 20.07 | +0.45% | CNY 20.08 | CNY 20.40 | CNY 19.79 | 2.47M |
| 2026-07-30 | CNY 19.98 | -2.82% | CNY 20.56 | CNY 20.61 | CNY 19.88 | 3.41M |
| 2026-07-29 | CNY 20.56 | -1.49% | CNY 21.09 | CNY 21.17 | CNY 20.29 | 3.38M |
| 2026-07-28 | CNY 20.87 | +3.37% | CNY 20.19 | CNY 21.30 | CNY 20.00 | 4.31M |
| 2026-07-27 | CNY 20.19 | +0.55% | CNY 20.08 | CNY 20.36 | CNY 19.88 | 1.82M |
| 2026-07-24 | CNY 20.08 | -1.91% | CNY 20.22 | CNY 20.60 | CNY 19.95 | 2.91M |
| 2026-07-23 | CNY 20.47 | +2.81% | CNY 19.90 | CNY 20.75 | CNY 19.80 | 5.08M |
| 2026-07-22 | CNY 19.91 | +0.86% | CNY 19.74 | CNY 20.45 | CNY 19.31 | 3.92M |
| 2026-07-21 | CNY 19.74 | +1.23% | CNY 19.79 | CNY 19.99 | CNY 18.75 | 5.31M |
| 2026-07-20 | CNY 19.50 | +2.85% | CNY 18.99 | CNY 20.45 | CNY 18.62 | 6.92M |
| 2026-07-17 | CNY 18.96 | -6.14% | CNY 20.10 | CNY 20.15 | CNY 18.72 | 5.58M |
| 2026-07-16 | CNY 20.20 | -1.13% | CNY 20.23 | CNY 20.89 | CNY 20.12 | 3.35M |
| 2026-07-15 | CNY 20.43 | +0.10% | CNY 20.41 | CNY 20.90 | CNY 20.11 | 3.41M |
| 2026-07-14 | CNY 20.41 | +2.82% | CNY 19.64 | CNY 20.44 | CNY 19.60 | 4.45M |
| 2026-07-13 | CNY 19.85 | -2.07% | CNY 20.13 | CNY 20.45 | CNY 19.43 | 5.55M |
| 2026-07-10 | CNY 20.27 | -3.48% | CNY 20.91 | CNY 21.00 | CNY 20.15 | 5.26M |
| 2026-07-09 | CNY 21.00 | +2.64% | CNY 20.49 | CNY 21.10 | CNY 19.96 | 6.25M |
| 2026-07-08 | CNY 20.46 | -1.11% | CNY 20.69 | CNY 20.86 | CNY 20.10 | 4.54M |
| 2026-07-07 | CNY 20.69 | -3.77% | CNY 21.50 | CNY 21.80 | CNY 20.32 | 6.49M |
| 2026-07-06 | CNY 21.50 | +2.23% | CNY 21.04 | CNY 21.50 | CNY 20.75 | 5.46M |
| 2026-07-03 | CNY 21.03 | +0.53% | CNY 22.35 | CNY 22.35 | CNY 20.87 | 5.69M |
| 2026-07-02 | CNY 20.92 | +2.65% | CNY 20.38 | CNY 22.00 | CNY 20.38 | 8.09M |
| 2026-07-01 | CNY 20.38 | -2.16% | CNY 20.86 | CNY 20.99 | CNY 20.36 | 4.54M |
| 2026-06-30 | CNY 20.83 | +0.63% | CNY 20.55 | CNY 21.31 | CNY 20.10 | 6.73M |
| 2026-06-29 | CNY 20.70 | -2.91% | CNY 21.21 | CNY 21.70 | CNY 20.54 | 7.37M |
| 2026-06-26 | CNY 21.32 | -0.56% | CNY 21.45 | CNY 22.00 | CNY 21.00 | 7.31M |
| 2026-06-25 | CNY 21.44 | -5.43% | CNY 22.72 | CNY 23.00 | CNY 21.22 | 10.68M |
| 2026-06-24 | CNY 22.67 | +1.16% | CNY 22.40 | CNY 23.45 | CNY 22.22 | 8.01M |
| 2026-06-23 | CNY 22.41 | +3.99% | CNY 21.55 | CNY 22.78 | CNY 21.28 | 8.06M |
| 2026-06-22 | CNY 21.55 | -1.33% | CNY 21.86 | CNY 22.11 | CNY 21.10 | 9.11M |
| 2026-06-18 | CNY 21.84 | -5.37% | CNY 23.22 | CNY 23.72 | CNY 21.82 | 18.11M |
| 2026-06-17 | CNY 23.08 | +3.50% | CNY 22.75 | CNY 24.53 | CNY 22.50 | 21.05M |
| 2026-06-16 | CNY 22.30 | +0.68% | CNY 22.15 | CNY 22.76 | CNY 21.72 | 7.03M |
| 2026-06-15 | CNY 22.15 | -1.86% | CNY 22.62 | CNY 23.00 | CNY 21.97 | 5.56M |
| 2026-06-12 | CNY 22.57 | +0.09% | CNY 23.00 | CNY 23.18 | CNY 22.44 | 4.77M |
| 2026-06-11 | CNY 22.55 | -1.18% | CNY 22.53 | CNY 23.15 | CNY 22.16 | 3.95M |
| 2026-06-10 | CNY 22.82 | -2.60% | CNY 23.34 | CNY 23.34 | CNY 22.60 | 3.80M |
| 2026-06-09 | CNY 23.43 | -0.64% | CNY 23.73 | CNY 24.00 | CNY 23.15 | 3.46M |
| 2026-06-08 | CNY 23.58 | -2.64% | CNY 24.00 | CNY 24.58 | CNY 23.00 | 5.32M |
| 2026-06-05 | CNY 24.22 | +2.11% | CNY 24.01 | CNY 25.37 | CNY 23.31 | 8.63M |
| 2026-06-04 | CNY 23.72 | -0.79% | CNY 23.80 | CNY 24.11 | CNY 23.45 | 3.84M |
| 2026-06-03 | CNY 23.91 | -2.41% | CNY 24.43 | CNY 24.56 | CNY 23.72 | 5.17M |
| 2026-06-02 | CNY 24.50 | +4.88% | CNY 22.99 | CNY 25.17 | CNY 22.24 | 10.08M |
| 2026-06-01 | CNY 23.36 | -2.83% | CNY 24.05 | CNY 24.30 | CNY 23.16 | 6.23M |
| 2026-05-29 | CNY 24.04 | -4.68% | CNY 25.66 | CNY 25.66 | CNY 23.89 | 6.29M |
| 2026-05-28 | CNY 25.22 | -0.24% | CNY 25.28 | CNY 25.54 | CNY 24.74 | 4.81M |
| 2026-05-27 | CNY 25.28 | -1.25% | CNY 25.61 | CNY 26.05 | CNY 25.15 | 6.04M |
| 2026-05-26 | CNY 25.60 | +0.87% | CNY 25.55 | CNY 26.05 | CNY 24.91 | 6.58M |