RiseSun Real Estate Development Co., Ltd. Class A 002146
SZSE · China · Finance
CNY 1.31+0.02 (+1.55%)
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 1.31 | +1.55% | CNY 1.28 | CNY 1.33 | CNY 1.22 | 400.26M |
| 2026-09-29 | CNY 1.29 | +6.61% | CNY 1.23 | CNY 1.33 | CNY 1.22 | 376.23M |
| 2026-09-28 | CNY 1.21 | +0.83% | CNY 1.22 | CNY 1.23 | CNY 1.18 | 184.75M |
| 2026-09-24 | CNY 1.20 | -5.51% | CNY 1.25 | CNY 1.27 | CNY 1.19 | 289.08M |
| 2026-09-23 | CNY 1.27 | +2.42% | CNY 1.25 | CNY 1.36 | CNY 1.24 | 485.83M |
| 2026-09-22 | CNY 1.24 | -1.59% | CNY 1.24 | CNY 1.28 | CNY 1.23 | 191.71M |
| 2026-09-21 | CNY 1.26 | +5.00% | CNY 1.18 | CNY 1.27 | CNY 1.16 | 275.13M |
| 2026-09-18 | CNY 1.20 | +4.35% | CNY 1.15 | CNY 1.21 | CNY 1.14 | 161.74M |
| 2026-09-17 | CNY 1.15 | +0.88% | CNY 1.14 | CNY 1.15 | CNY 1.13 | 48.89M |
| 2026-09-16 | CNY 1.14 | 0.00% | CNY 1.13 | CNY 1.15 | CNY 1.12 | 71.88M |
| 2026-09-15 | CNY 1.14 | -1.72% | CNY 1.16 | CNY 1.16 | CNY 1.13 | 67.48M |
| 2026-09-14 | CNY 1.16 | 0.00% | CNY 1.16 | CNY 1.17 | CNY 1.15 | 60.59M |
| 2026-09-11 | CNY 1.16 | -3.33% | CNY 1.19 | CNY 1.20 | CNY 1.14 | 121.51M |
| 2026-09-10 | CNY 1.20 | -2.44% | CNY 1.22 | CNY 1.22 | CNY 1.19 | 115.49M |
| 2026-09-09 | CNY 1.23 | -1.60% | CNY 1.25 | CNY 1.25 | CNY 1.21 | 128.03M |
| 2026-09-08 | CNY 1.25 | +4.17% | CNY 1.20 | CNY 1.26 | CNY 1.19 | 187.76M |
| 2026-09-07 | CNY 1.20 | 0.00% | CNY 1.20 | CNY 1.22 | CNY 1.18 | 95.66M |
| 2026-09-04 | CNY 1.20 | +2.56% | CNY 1.17 | CNY 1.23 | CNY 1.17 | 174.68M |
| 2026-09-03 | CNY 1.17 | -0.85% | CNY 1.18 | CNY 1.21 | CNY 1.16 | 119.80M |
| 2026-09-02 | CNY 1.18 | -1.67% | CNY 1.20 | CNY 1.22 | CNY 1.16 | 121.45M |
| 2026-09-01 | CNY 1.20 | +1.69% | CNY 1.17 | CNY 1.22 | CNY 1.16 | 147.79M |
| 2026-08-31 | CNY 1.18 | -0.84% | CNY 1.25 | CNY 1.28 | CNY 1.18 | 210.47M |
| 2026-08-28 | CNY 1.19 | +1.71% | CNY 1.17 | CNY 1.20 | CNY 1.16 | 112.20M |
| 2026-08-27 | CNY 1.17 | -0.85% | CNY 1.17 | CNY 1.19 | CNY 1.16 | 87.08M |
| 2026-08-26 | CNY 1.18 | +1.72% | CNY 1.16 | CNY 1.19 | CNY 1.15 | 118.98M |
| 2026-08-25 | CNY 1.16 | +2.65% | CNY 1.13 | CNY 1.17 | CNY 1.12 | 100.51M |
| 2026-08-24 | CNY 1.13 | -0.88% | CNY 1.14 | CNY 1.15 | CNY 1.13 | 48.92M |
| 2026-08-21 | CNY 1.14 | -1.72% | CNY 1.16 | CNY 1.16 | CNY 1.12 | 94.16M |
| 2026-08-20 | CNY 1.16 | +2.65% | CNY 1.13 | CNY 1.18 | CNY 1.12 | 129.05M |
| 2026-08-19 | CNY 1.13 | -4.24% | CNY 1.18 | CNY 1.20 | CNY 1.12 | 153.09M |
| 2026-08-18 | CNY 1.18 | +0.85% | CNY 1.17 | CNY 1.19 | CNY 1.15 | 150.77M |
| 2026-08-17 | CNY 1.17 | -0.85% | CNY 1.18 | CNY 1.19 | CNY 1.15 | 119.45M |
| 2026-08-14 | CNY 1.18 | -2.48% | CNY 1.22 | CNY 1.23 | CNY 1.16 | 162.65M |
| 2026-08-13 | CNY 1.21 | -4.72% | CNY 1.27 | CNY 1.28 | CNY 1.20 | 317.19M |
| 2026-08-12 | CNY 1.27 | +10.43% | CNY 1.15 | CNY 1.27 | CNY 1.14 | 401.57M |
| 2026-08-11 | CNY 1.15 | +0.88% | CNY 1.13 | CNY 1.16 | CNY 1.13 | 100.01M |
| 2026-08-10 | CNY 1.14 | +2.70% | CNY 1.11 | CNY 1.15 | CNY 1.10 | 119.86M |
| 2026-08-07 | CNY 1.11 | -1.77% | CNY 1.12 | CNY 1.13 | CNY 1.10 | 59.65M |
| 2026-08-06 | CNY 1.13 | 0.00% | CNY 1.13 | CNY 1.13 | CNY 1.10 | 78.64M |
| 2026-08-05 | CNY 1.13 | -0.88% | CNY 1.13 | CNY 1.14 | CNY 1.12 | 65.95M |
| 2026-08-04 | CNY 1.14 | -0.87% | CNY 1.15 | CNY 1.16 | CNY 1.12 | 70.61M |
| 2026-08-03 | CNY 1.15 | +1.77% | CNY 1.12 | CNY 1.15 | CNY 1.12 | 78.19M |
| 2026-07-31 | CNY 1.13 | +1.80% | CNY 1.11 | CNY 1.13 | CNY 1.10 | 73.01M |
| 2026-07-30 | CNY 1.11 | 0.00% | CNY 1.11 | CNY 1.14 | CNY 1.10 | 112.61M |
| 2026-07-29 | CNY 1.11 | +1.83% | CNY 1.09 | CNY 1.12 | CNY 1.08 | 115.18M |
| 2026-07-28 | CNY 1.09 | 0.00% | CNY 1.08 | CNY 1.11 | CNY 1.07 | 82.61M |
| 2026-07-27 | CNY 1.09 | +1.87% | CNY 1.06 | CNY 1.09 | CNY 1.06 | 55.52M |
| 2026-07-24 | CNY 1.07 | -2.73% | CNY 1.09 | CNY 1.10 | CNY 1.06 | 72.51M |
| 2026-07-23 | CNY 1.10 | +2.80% | CNY 1.07 | CNY 1.10 | CNY 1.06 | 80.92M |
| 2026-07-22 | CNY 1.07 | -0.93% | CNY 1.07 | CNY 1.09 | CNY 1.06 | 73.70M |
| 2026-07-21 | CNY 1.08 | 0.00% | CNY 1.07 | CNY 1.08 | CNY 1.05 | 79.40M |
| 2026-07-20 | CNY 1.08 | 0.00% | CNY 1.08 | CNY 1.11 | CNY 1.07 | 114.37M |
| 2026-07-17 | CNY 1.08 | -4.42% | CNY 1.13 | CNY 1.17 | CNY 1.08 | 134.55M |
| 2026-07-16 | CNY 1.13 | +1.80% | CNY 1.10 | CNY 1.14 | CNY 1.09 | 109.68M |
| 2026-07-15 | CNY 1.11 | +2.78% | CNY 1.09 | CNY 1.13 | CNY 1.08 | 119.38M |
| 2026-07-14 | CNY 1.08 | +0.93% | CNY 1.06 | CNY 1.09 | CNY 1.06 | 69.37M |
| 2026-07-13 | CNY 1.07 | -3.60% | CNY 1.10 | CNY 1.12 | CNY 1.06 | 90.53M |
| 2026-07-10 | CNY 1.11 | +3.74% | CNY 1.07 | CNY 1.12 | CNY 1.05 | 121.14M |
| 2026-07-09 | CNY 1.07 | -0.93% | CNY 1.07 | CNY 1.09 | CNY 1.06 | 73.57M |
| 2026-07-08 | CNY 1.08 | 0.00% | CNY 1.08 | CNY 1.09 | CNY 1.06 | 70.59M |
| 2026-07-07 | CNY 1.08 | -4.42% | CNY 1.12 | CNY 1.12 | CNY 1.07 | 108.26M |
| 2026-07-06 | CNY 1.13 | 0.00% | CNY 1.13 | CNY 1.14 | CNY 1.11 | 112.96M |
| 2026-07-03 | CNY 1.13 | +2.73% | CNY 1.12 | CNY 1.14 | CNY 1.10 | 131.18M |
| 2026-07-02 | CNY 1.10 | 0.00% | CNY 1.10 | CNY 1.17 | CNY 1.09 | 143.69M |
| 2026-07-01 | CNY 1.10 | +2.80% | CNY 1.05 | CNY 1.12 | CNY 1.04 | 150.23M |
| 2026-06-30 | CNY 1.07 | +2.88% | CNY 1.09 | CNY 1.13 | CNY 1.05 | 160.14M |
| 2026-06-29 | CNY 1.04 | -5.45% | CNY 1.10 | CNY 1.10 | CNY 0.99 | 174.15M |
| 2026-06-26 | CNY 1.10 | -0.90% | CNY 1.10 | CNY 1.12 | CNY 1.08 | 91.93M |
| 2026-06-25 | CNY 1.11 | -3.48% | CNY 1.14 | CNY 1.15 | CNY 1.10 | 90.72M |
| 2026-06-24 | CNY 1.15 | -4.17% | CNY 1.19 | CNY 1.19 | CNY 1.14 | 101.63M |
| 2026-06-23 | CNY 1.20 | +0.84% | CNY 1.18 | CNY 1.22 | CNY 1.17 | 86.01M |
| 2026-06-22 | CNY 1.19 | -0.83% | CNY 1.20 | CNY 1.21 | CNY 1.16 | 89.74M |
| 2026-06-18 | CNY 1.20 | -2.44% | CNY 1.22 | CNY 1.23 | CNY 1.20 | 61.41M |
| 2026-06-17 | CNY 1.23 | -1.60% | CNY 1.25 | CNY 1.26 | CNY 1.21 | 94.84M |
| 2026-06-16 | CNY 1.25 | 0.00% | CNY 1.26 | CNY 1.26 | CNY 1.23 | 70.51M |
| 2026-06-15 | CNY 1.25 | 0.00% | CNY 1.26 | CNY 1.28 | CNY 1.25 | 81.95M |
| 2026-06-12 | CNY 1.25 | +1.63% | CNY 1.24 | CNY 1.26 | CNY 1.22 | 93.49M |
| 2026-06-11 | CNY 1.23 | 0.00% | CNY 1.23 | CNY 1.25 | CNY 1.22 | 73.34M |
| 2026-06-10 | CNY 1.23 | -1.60% | CNY 1.24 | CNY 1.25 | CNY 1.22 | 75.68M |
| 2026-06-09 | CNY 1.25 | -2.34% | CNY 1.27 | CNY 1.28 | CNY 1.23 | 131.39M |
| 2026-06-08 | CNY 1.28 | +0.79% | CNY 1.25 | CNY 1.31 | CNY 1.24 | 125.75M |
| 2026-06-05 | CNY 1.27 | 0.00% | CNY 1.27 | CNY 1.32 | CNY 1.26 | 101.06M |
| 2026-06-04 | CNY 1.27 | -0.78% | CNY 1.27 | CNY 1.32 | CNY 1.26 | 112.49M |
| 2026-06-03 | CNY 1.28 | -2.29% | CNY 1.30 | CNY 1.31 | CNY 1.26 | 106.17M |
| 2026-06-02 | CNY 1.31 | 0.00% | CNY 1.31 | CNY 1.34 | CNY 1.28 | 113.10M |
| 2026-06-01 | CNY 1.31 | +0.77% | CNY 1.28 | CNY 1.32 | CNY 1.25 | 143.17M |
| 2026-05-29 | CNY 1.30 | +4.00% | CNY 1.27 | CNY 1.37 | CNY 1.26 | 206.95M |
| 2026-05-28 | CNY 1.25 | +1.63% | CNY 1.23 | CNY 1.26 | CNY 1.22 | 83.20M |
| 2026-05-27 | CNY 1.23 | -1.60% | CNY 1.24 | CNY 1.25 | CNY 1.21 | 65.57M |
| 2026-05-26 | CNY 1.25 | -0.79% | CNY 1.26 | CNY 1.28 | CNY 1.24 | 78.31M |