Rainbow Digital Commercial Co., Ltd. Class A 002419
SZSE · China · Retail Trade
CNY 5.09+0.46 (+9.94%)
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 5.09 | +9.94% | CNY 4.63 | CNY 5.09 | CNY 4.59 | 51.43M |
| 2026-09-29 | CNY 4.63 | +1.54% | CNY 4.54 | CNY 4.65 | CNY 4.54 | 9.36M |
| 2026-09-28 | CNY 4.56 | +0.22% | CNY 4.57 | CNY 4.59 | CNY 4.52 | 11.47M |
| 2026-09-24 | CNY 4.55 | -0.44% | CNY 4.56 | CNY 4.60 | CNY 4.55 | 6.79M |
| 2026-09-23 | CNY 4.57 | -1.93% | CNY 4.65 | CNY 4.68 | CNY 4.57 | 10.72M |
| 2026-09-22 | CNY 4.66 | -1.06% | CNY 4.71 | CNY 4.75 | CNY 4.63 | 12.73M |
| 2026-09-21 | CNY 4.71 | +1.73% | CNY 4.62 | CNY 4.72 | CNY 4.60 | 14.55M |
| 2026-09-18 | CNY 4.63 | +0.87% | CNY 4.59 | CNY 4.70 | CNY 4.58 | 12.25M |
| 2026-09-17 | CNY 4.59 | +0.44% | CNY 4.55 | CNY 4.62 | CNY 4.50 | 11.79M |
| 2026-09-16 | CNY 4.57 | -0.22% | CNY 4.55 | CNY 4.60 | CNY 4.50 | 12.24M |
| 2026-09-15 | CNY 4.58 | -3.78% | CNY 4.75 | CNY 4.76 | CNY 4.57 | 15.23M |
| 2026-09-14 | CNY 4.76 | +0.21% | CNY 4.72 | CNY 4.84 | CNY 4.70 | 13.27M |
| 2026-09-11 | CNY 4.75 | -1.86% | CNY 4.82 | CNY 4.91 | CNY 4.70 | 15.88M |
| 2026-09-10 | CNY 4.84 | -1.63% | CNY 4.90 | CNY 4.94 | CNY 4.84 | 12.42M |
| 2026-09-09 | CNY 4.92 | -0.40% | CNY 4.90 | CNY 4.99 | CNY 4.83 | 17.45M |
| 2026-09-08 | CNY 4.94 | +1.23% | CNY 4.86 | CNY 4.95 | CNY 4.86 | 19.81M |
| 2026-09-07 | CNY 4.88 | +2.09% | CNY 4.75 | CNY 4.89 | CNY 4.75 | 17.87M |
| 2026-09-04 | CNY 4.78 | +0.42% | CNY 4.79 | CNY 4.85 | CNY 4.68 | 16.87M |
| 2026-09-03 | CNY 4.76 | -1.04% | CNY 4.83 | CNY 4.86 | CNY 4.74 | 16.41M |
| 2026-09-02 | CNY 4.81 | +0.63% | CNY 4.75 | CNY 4.83 | CNY 4.72 | 16.65M |
| 2026-09-01 | CNY 4.78 | +2.58% | CNY 4.67 | CNY 4.81 | CNY 4.65 | 20.05M |
| 2026-08-31 | CNY 4.66 | -0.85% | CNY 4.66 | CNY 4.73 | CNY 4.64 | 10.82M |
| 2026-08-28 | CNY 4.70 | +1.08% | CNY 4.63 | CNY 4.72 | CNY 4.60 | 13.93M |
| 2026-08-27 | CNY 4.65 | 0.00% | CNY 4.64 | CNY 4.70 | CNY 4.58 | 12.84M |
| 2026-08-26 | CNY 4.65 | -0.85% | CNY 4.65 | CNY 4.69 | CNY 4.58 | 13.57M |
| 2026-08-25 | CNY 4.69 | +1.74% | CNY 4.59 | CNY 4.71 | CNY 4.59 | 8.26M |
| 2026-08-24 | CNY 4.61 | +0.66% | CNY 4.58 | CNY 4.65 | CNY 4.58 | 7.68M |
| 2026-08-21 | CNY 4.58 | -1.93% | CNY 4.65 | CNY 4.66 | CNY 4.53 | 9.24M |
| 2026-08-20 | CNY 4.67 | +2.19% | CNY 4.59 | CNY 4.67 | CNY 4.56 | 12.90M |
| 2026-08-19 | CNY 4.57 | -3.99% | CNY 4.73 | CNY 4.73 | CNY 4.55 | 15.27M |
| 2026-08-18 | CNY 4.76 | +2.81% | CNY 4.63 | CNY 4.76 | CNY 4.58 | 18.55M |
| 2026-08-17 | CNY 4.63 | +1.09% | CNY 4.60 | CNY 4.66 | CNY 4.52 | 10.26M |
| 2026-08-14 | CNY 4.58 | -1.29% | CNY 4.65 | CNY 4.66 | CNY 4.56 | 8.12M |
| 2026-08-13 | CNY 4.64 | +0.22% | CNY 4.63 | CNY 4.73 | CNY 4.59 | 12.55M |
| 2026-08-12 | CNY 4.63 | +1.09% | CNY 4.58 | CNY 4.65 | CNY 4.55 | 11.13M |
| 2026-08-11 | CNY 4.58 | -0.65% | CNY 4.60 | CNY 4.63 | CNY 4.55 | 7.84M |
| 2026-08-10 | CNY 4.61 | +2.22% | CNY 4.50 | CNY 4.62 | CNY 4.50 | 9.71M |
| 2026-08-07 | CNY 4.51 | -1.10% | CNY 4.56 | CNY 4.60 | CNY 4.46 | 9.57M |
| 2026-08-06 | CNY 4.56 | -0.22% | CNY 4.59 | CNY 4.59 | CNY 4.49 | 9.26M |
| 2026-08-05 | CNY 4.57 | -0.87% | CNY 4.62 | CNY 4.64 | CNY 4.54 | 9.69M |
| 2026-08-04 | CNY 4.61 | -1.07% | CNY 4.66 | CNY 4.74 | CNY 4.59 | 13.03M |
| 2026-08-03 | CNY 4.66 | +1.97% | CNY 4.56 | CNY 4.67 | CNY 4.54 | 12.22M |
| 2026-07-31 | CNY 4.57 | +2.01% | CNY 4.49 | CNY 4.57 | CNY 4.47 | 11.91M |
| 2026-07-30 | CNY 4.48 | 0.00% | CNY 4.47 | CNY 4.57 | CNY 4.46 | 14.37M |
| 2026-07-29 | CNY 4.48 | +1.36% | CNY 4.40 | CNY 4.52 | CNY 4.40 | 9.58M |
| 2026-07-28 | CNY 4.42 | +1.84% | CNY 4.33 | CNY 4.43 | CNY 4.31 | 9.80M |
| 2026-07-27 | CNY 4.34 | +1.40% | CNY 4.30 | CNY 4.37 | CNY 4.26 | 9.28M |
| 2026-07-24 | CNY 4.28 | -2.73% | CNY 4.36 | CNY 4.40 | CNY 4.27 | 7.61M |
| 2026-07-23 | CNY 4.40 | +1.85% | CNY 4.31 | CNY 4.40 | CNY 4.27 | 8.96M |
| 2026-07-22 | CNY 4.32 | -1.59% | CNY 4.38 | CNY 4.40 | CNY 4.27 | 11.93M |
| 2026-07-21 | CNY 4.39 | -1.13% | CNY 4.46 | CNY 4.47 | CNY 4.32 | 13.60M |
| 2026-07-20 | CNY 4.44 | +0.23% | CNY 4.43 | CNY 4.54 | CNY 4.41 | 13.69M |
| 2026-07-17 | CNY 4.43 | -2.21% | CNY 4.52 | CNY 4.61 | CNY 4.39 | 14.83M |
| 2026-07-16 | CNY 4.53 | 0.00% | CNY 4.51 | CNY 4.58 | CNY 4.47 | 10.60M |
| 2026-07-15 | CNY 4.53 | +3.19% | CNY 4.39 | CNY 4.54 | CNY 4.37 | 11.78M |
| 2026-07-14 | CNY 4.39 | +2.09% | CNY 4.29 | CNY 4.41 | CNY 4.27 | 7.56M |
| 2026-07-13 | CNY 4.30 | -2.05% | CNY 4.39 | CNY 4.41 | CNY 4.28 | 8.18M |
| 2026-07-10 | CNY 4.39 | +2.57% | CNY 4.25 | CNY 4.45 | CNY 4.22 | 12.72M |
| 2026-07-09 | CNY 4.28 | +0.47% | CNY 4.30 | CNY 4.34 | CNY 4.22 | 8.00M |
| 2026-07-08 | CNY 4.26 | +0.24% | CNY 4.23 | CNY 4.31 | CNY 4.19 | 7.41M |
| 2026-07-07 | CNY 4.25 | -3.41% | CNY 4.38 | CNY 4.39 | CNY 4.24 | 9.36M |
| 2026-07-06 | CNY 4.40 | +0.69% | CNY 4.38 | CNY 4.44 | CNY 4.37 | 8.23M |
| 2026-07-03 | CNY 4.37 | +1.39% | CNY 4.31 | CNY 4.42 | CNY 4.31 | 9.92M |
| 2026-07-02 | CNY 4.31 | -1.15% | CNY 4.35 | CNY 4.46 | CNY 4.31 | 12.49M |
| 2026-07-01 | CNY 4.36 | +3.07% | CNY 4.21 | CNY 4.39 | CNY 4.21 | 14.66M |
| 2026-06-30 | CNY 4.23 | -1.40% | CNY 4.25 | CNY 4.29 | CNY 4.19 | 11.72M |
| 2026-06-29 | CNY 4.29 | +0.70% | CNY 4.25 | CNY 4.33 | CNY 4.11 | 13.81M |
| 2026-06-26 | CNY 4.26 | -1.84% | CNY 4.26 | CNY 4.31 | CNY 4.15 | 17.22M |
| 2026-06-25 | CNY 4.34 | -3.77% | CNY 4.47 | CNY 4.51 | CNY 4.30 | 17.95M |
| 2026-06-24 | CNY 4.51 | -3.63% | CNY 4.66 | CNY 4.70 | CNY 4.47 | 15.34M |
| 2026-06-23 | CNY 4.68 | 0.00% | CNY 4.65 | CNY 4.79 | CNY 4.64 | 15.23M |
| 2026-06-22 | CNY 4.68 | +1.74% | CNY 4.55 | CNY 4.69 | CNY 4.52 | 21.25M |
| 2026-06-18 | CNY 4.60 | +3.14% | CNY 4.46 | CNY 4.83 | CNY 4.37 | 30.34M |
| 2026-06-17 | CNY 4.46 | -1.76% | CNY 4.53 | CNY 4.54 | CNY 4.44 | 12.60M |
| 2026-06-16 | CNY 4.54 | -2.16% | CNY 4.64 | CNY 4.65 | CNY 4.49 | 14.11M |
| 2026-06-15 | CNY 4.64 | -0.22% | CNY 4.63 | CNY 4.70 | CNY 4.59 | 10.12M |
| 2026-06-12 | CNY 4.65 | +2.42% | CNY 4.56 | CNY 4.65 | CNY 4.53 | 8.70M |
| 2026-06-11 | CNY 4.54 | -1.52% | CNY 4.60 | CNY 4.62 | CNY 4.50 | 8.07M |
| 2026-06-10 | CNY 4.61 | +0.44% | CNY 4.56 | CNY 4.63 | CNY 4.50 | 9.84M |
| 2026-06-09 | CNY 4.59 | -1.29% | CNY 4.68 | CNY 4.69 | CNY 4.55 | 9.52M |
| 2026-06-08 | CNY 4.65 | -2.92% | CNY 4.76 | CNY 4.84 | CNY 4.60 | 13.48M |
| 2026-06-05 | CNY 4.79 | +2.13% | CNY 4.69 | CNY 4.85 | CNY 4.69 | 12.50M |
| 2026-06-04 | CNY 4.69 | -2.70% | CNY 4.80 | CNY 4.86 | CNY 4.66 | 13.71M |
| 2026-06-03 | CNY 4.82 | -2.43% | CNY 4.94 | CNY 4.94 | CNY 4.80 | 12.96M |
| 2026-06-02 | CNY 4.94 | -1.20% | CNY 4.98 | CNY 4.99 | CNY 4.90 | 12.43M |
| 2026-06-01 | CNY 5.00 | +2.04% | CNY 4.91 | CNY 5.01 | CNY 4.80 | 15.43M |
| 2026-05-29 | CNY 4.90 | +1.24% | CNY 4.84 | CNY 5.00 | CNY 4.82 | 19.12M |
| 2026-05-28 | CNY 4.84 | -0.21% | CNY 4.80 | CNY 4.91 | CNY 4.73 | 13.21M |
| 2026-05-27 | CNY 4.85 | 0.00% | CNY 4.83 | CNY 4.89 | CNY 4.71 | 15.68M |
| 2026-05-26 | CNY 4.85 | -2.02% | CNY 4.93 | CNY 4.94 | CNY 4.82 | 11.08M |