Shandong Ruyi Woolen Garment Group Co. Ltd. Class A 002193
SZSE · China · Process Industries
CNY 4.53-0.02 (-0.44%)
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 4.53 | -0.44% | CNY 4.57 | CNY 4.57 | CNY 4.47 | 2.37M |
| 2026-09-29 | CNY 4.55 | +0.22% | CNY 4.51 | CNY 4.63 | CNY 4.51 | 1.98M |
| 2026-09-28 | CNY 4.54 | -2.37% | CNY 4.65 | CNY 4.65 | CNY 4.52 | 2.37M |
| 2026-09-24 | CNY 4.65 | -0.21% | CNY 4.65 | CNY 4.70 | CNY 4.62 | 2.24M |
| 2026-09-23 | CNY 4.66 | 0.00% | CNY 4.65 | CNY 4.76 | CNY 4.60 | 3.02M |
| 2026-09-22 | CNY 4.66 | -0.21% | CNY 4.70 | CNY 4.70 | CNY 4.59 | 3.35M |
| 2026-09-21 | CNY 4.67 | 0.00% | CNY 4.64 | CNY 4.75 | CNY 4.64 | 3.12M |
| 2026-09-18 | CNY 4.67 | -1.06% | CNY 4.74 | CNY 4.80 | CNY 4.65 | 3.40M |
| 2026-09-17 | CNY 4.72 | -0.21% | CNY 4.80 | CNY 4.80 | CNY 4.65 | 1.92M |
| 2026-09-16 | CNY 4.73 | -0.42% | CNY 4.70 | CNY 4.79 | CNY 4.62 | 3.83M |
| 2026-09-15 | CNY 4.75 | -6.50% | CNY 5.04 | CNY 5.08 | CNY 4.68 | 8.56M |
| 2026-09-14 | CNY 5.08 | -0.20% | CNY 5.11 | CNY 5.14 | CNY 5.03 | 1.73M |
| 2026-09-11 | CNY 5.09 | -0.20% | CNY 5.07 | CNY 5.19 | CNY 5.04 | 2.63M |
| 2026-09-10 | CNY 5.10 | +0.20% | CNY 5.06 | CNY 5.18 | CNY 5.01 | 2.50M |
| 2026-09-09 | CNY 5.09 | -3.05% | CNY 5.29 | CNY 5.29 | CNY 5.09 | 3.87M |
| 2026-09-08 | CNY 5.25 | +2.94% | CNY 5.07 | CNY 5.40 | CNY 5.05 | 5.23M |
| 2026-09-07 | CNY 5.10 | +0.20% | CNY 5.00 | CNY 5.14 | CNY 4.98 | 3.83M |
| 2026-09-04 | CNY 5.09 | +0.39% | CNY 5.06 | CNY 5.24 | CNY 5.01 | 5.28M |
| 2026-09-03 | CNY 5.07 | -5.94% | CNY 5.40 | CNY 5.41 | CNY 5.07 | 6.48M |
| 2026-09-02 | CNY 5.39 | -0.74% | CNY 5.37 | CNY 5.50 | CNY 5.25 | 5.56M |
| 2026-09-01 | CNY 5.43 | +3.04% | CNY 5.29 | CNY 5.45 | CNY 5.29 | 5.58M |
| 2026-08-31 | CNY 5.27 | -2.04% | CNY 5.25 | CNY 5.41 | CNY 5.17 | 10.45M |
| 2026-08-28 | CNY 5.38 | +10.02% | CNY 4.90 | CNY 5.38 | CNY 4.83 | 12.25M |
| 2026-08-27 | CNY 4.89 | -1.21% | CNY 4.96 | CNY 5.04 | CNY 4.87 | 4.25M |
| 2026-08-26 | CNY 4.95 | +0.81% | CNY 4.91 | CNY 4.99 | CNY 4.80 | 5.36M |
| 2026-08-25 | CNY 4.91 | +4.69% | CNY 4.72 | CNY 4.95 | CNY 4.65 | 6.75M |
| 2026-08-24 | CNY 4.69 | -1.05% | CNY 4.75 | CNY 4.77 | CNY 4.55 | 3.28M |
| 2026-08-21 | CNY 4.74 | +2.38% | CNY 4.61 | CNY 4.79 | CNY 4.49 | 4.25M |
| 2026-08-20 | CNY 4.63 | +1.76% | CNY 4.62 | CNY 4.71 | CNY 4.41 | 3.34M |
| 2026-08-19 | CNY 4.55 | -5.01% | CNY 4.88 | CNY 4.88 | CNY 4.53 | 6.90M |
| 2026-08-18 | CNY 4.79 | -3.82% | CNY 4.98 | CNY 5.06 | CNY 4.76 | 4.75M |
| 2026-08-17 | CNY 4.98 | +6.41% | CNY 4.75 | CNY 4.98 | CNY 4.65 | 5.08M |
| 2026-08-14 | CNY 4.68 | -2.30% | CNY 4.77 | CNY 4.91 | CNY 4.60 | 5.28M |
| 2026-08-13 | CNY 4.79 | -0.21% | CNY 4.82 | CNY 5.00 | CNY 4.74 | 6.31M |
| 2026-08-12 | CNY 4.80 | +0.42% | CNY 4.76 | CNY 4.85 | CNY 4.59 | 7.17M |
| 2026-08-11 | CNY 4.78 | +1.49% | CNY 4.81 | CNY 4.94 | CNY 4.65 | 9.38M |
| 2026-08-10 | CNY 4.71 | +10.05% | CNY 4.32 | CNY 4.71 | CNY 4.25 | 6.58M |
| 2026-08-07 | CNY 4.28 | +4.65% | CNY 4.12 | CNY 4.38 | CNY 4.12 | 8.63M |
| 2026-08-06 | CNY 4.09 | +4.34% | CNY 3.92 | CNY 4.12 | CNY 3.90 | 4.80M |
| 2026-08-05 | CNY 3.92 | +0.51% | CNY 3.90 | CNY 3.96 | CNY 3.86 | 2.62M |
| 2026-08-04 | CNY 3.90 | -0.76% | CNY 3.95 | CNY 3.98 | CNY 3.85 | 3.26M |
| 2026-08-03 | CNY 3.93 | +2.61% | CNY 3.79 | CNY 3.93 | CNY 3.79 | 3.49M |
| 2026-07-31 | CNY 3.83 | +1.86% | CNY 3.77 | CNY 3.86 | CNY 3.71 | 3.47M |
| 2026-07-30 | CNY 3.76 | -1.83% | CNY 3.82 | CNY 3.90 | CNY 3.71 | 3.85M |
| 2026-07-29 | CNY 3.83 | +1.86% | CNY 3.80 | CNY 3.89 | CNY 3.73 | 3.63M |
| 2026-07-28 | CNY 3.76 | +1.62% | CNY 3.65 | CNY 3.86 | CNY 3.65 | 3.91M |
| 2026-07-27 | CNY 3.70 | +4.52% | CNY 3.52 | CNY 3.71 | CNY 3.51 | 2.83M |
| 2026-07-24 | CNY 3.54 | -5.09% | CNY 3.69 | CNY 3.74 | CNY 3.52 | 4.54M |
| 2026-07-23 | CNY 3.73 | +5.37% | CNY 3.54 | CNY 3.73 | CNY 3.54 | 4.12M |
| 2026-07-22 | CNY 3.54 | +0.57% | CNY 3.50 | CNY 3.63 | CNY 3.45 | 6.72M |
| 2026-07-21 | CNY 3.52 | -1.12% | CNY 3.52 | CNY 3.70 | CNY 3.20 | 15.39M |
| 2026-07-20 | CNY 3.56 | -9.87% | CNY 4.02 | CNY 4.03 | CNY 3.56 | 7.88M |
| 2026-07-17 | CNY 3.95 | -4.36% | CNY 4.14 | CNY 4.18 | CNY 3.91 | 5.94M |
| 2026-07-16 | CNY 4.13 | +1.47% | CNY 4.08 | CNY 4.18 | CNY 4.02 | 3.69M |
| 2026-07-15 | CNY 4.07 | -0.73% | CNY 4.09 | CNY 4.19 | CNY 4.03 | 3.28M |
| 2026-07-14 | CNY 4.10 | +1.23% | CNY 4.01 | CNY 4.13 | CNY 3.97 | 3.12M |
| 2026-07-13 | CNY 4.05 | -4.48% | CNY 4.22 | CNY 4.24 | CNY 4.01 | 4.73M |
| 2026-07-10 | CNY 4.24 | +2.17% | CNY 4.14 | CNY 4.30 | CNY 4.08 | 3.79M |
| 2026-07-09 | CNY 4.15 | +0.48% | CNY 4.13 | CNY 4.34 | CNY 4.11 | 4.44M |
| 2026-07-08 | CNY 4.13 | +1.47% | CNY 4.07 | CNY 4.24 | CNY 4.00 | 4.46M |
| 2026-07-07 | CNY 4.07 | -7.92% | CNY 4.40 | CNY 4.43 | CNY 4.05 | 4.66M |
| 2026-07-06 | CNY 4.42 | -3.70% | CNY 4.61 | CNY 4.72 | CNY 4.38 | 5.08M |
| 2026-07-03 | CNY 4.59 | +5.03% | CNY 4.43 | CNY 4.59 | CNY 4.39 | 4.37M |
| 2026-07-02 | CNY 4.37 | +0.69% | CNY 4.50 | CNY 4.56 | CNY 4.32 | 7.59M |
| 2026-07-01 | CNY 4.34 | +5.08% | CNY 4.30 | CNY 4.34 | CNY 4.22 | 1.00M |
| 2026-06-30 | CNY 4.13 | +5.09% | CNY 3.99 | CNY 4.13 | CNY 3.94 | 1.74M |
| 2026-06-29 | CNY 3.93 | -3.91% | CNY 4.06 | CNY 4.13 | CNY 3.89 | 4.65M |
| 2026-06-26 | CNY 4.09 | -3.31% | CNY 4.19 | CNY 4.19 | CNY 4.02 | 5.95M |
| 2026-06-25 | CNY 4.23 | -4.94% | CNY 4.41 | CNY 4.46 | CNY 4.23 | 5.59M |
| 2026-06-24 | CNY 4.45 | -4.91% | CNY 4.69 | CNY 4.71 | CNY 4.45 | 4.20M |
| 2026-06-23 | CNY 4.68 | +0.86% | CNY 4.67 | CNY 4.77 | CNY 4.54 | 3.14M |
| 2026-06-22 | CNY 4.64 | -2.32% | CNY 4.67 | CNY 4.71 | CNY 4.51 | 4.27M |
| 2026-06-18 | CNY 4.75 | -3.85% | CNY 4.94 | CNY 5.02 | CNY 4.75 | 4.88M |
| 2026-06-17 | CNY 4.94 | -2.18% | CNY 5.15 | CNY 5.20 | CNY 4.90 | 8.54M |
| 2026-06-16 | CNY 5.05 | +4.99% | CNY 4.99 | CNY 5.05 | CNY 4.86 | 4.32M |
| 2026-06-15 | CNY 4.81 | +5.02% | CNY 4.69 | CNY 4.81 | CNY 4.69 | 2.76M |
| 2026-06-12 | CNY 4.58 | +5.05% | CNY 4.42 | CNY 4.58 | CNY 4.37 | 4.96M |
| 2026-06-11 | CNY 4.36 | -2.02% | CNY 4.40 | CNY 4.46 | CNY 4.29 | 4.13M |
| 2026-06-10 | CNY 4.45 | -2.20% | CNY 4.57 | CNY 4.66 | CNY 4.33 | 6.43M |
| 2026-06-09 | CNY 4.55 | -1.52% | CNY 4.61 | CNY 4.67 | CNY 4.52 | 4.39M |
| 2026-06-08 | CNY 4.62 | -3.55% | CNY 4.62 | CNY 4.83 | CNY 4.55 | 4.81M |
| 2026-06-05 | CNY 4.79 | +1.27% | CNY 4.73 | CNY 4.84 | CNY 4.65 | 5.04M |
| 2026-06-04 | CNY 4.73 | -2.07% | CNY 4.80 | CNY 4.83 | CNY 4.66 | 4.21M |
| 2026-06-03 | CNY 4.83 | -2.62% | CNY 5.00 | CNY 5.02 | CNY 4.77 | 6.48M |
| 2026-06-02 | CNY 4.96 | -0.60% | CNY 5.04 | CNY 5.15 | CNY 4.91 | 7.84M |
| 2026-06-01 | CNY 4.99 | +5.05% | CNY 4.71 | CNY 4.99 | CNY 4.65 | 7.95M |
| 2026-05-29 | CNY 4.75 | -1.04% | CNY 4.79 | CNY 4.86 | CNY 4.68 | 5.32M |
| 2026-05-28 | CNY 4.80 | +2.56% | CNY 4.66 | CNY 4.90 | CNY 4.61 | 7.72M |
| 2026-05-27 | CNY 4.68 | -4.29% | CNY 4.90 | CNY 4.91 | CNY 4.65 | 10.34M |
| 2026-05-26 | CNY 4.89 | -4.12% | CNY 5.03 | CNY 5.14 | CNY 4.85 | 8.23M |