Jiangsu Rainbow Heavy Industries Co., Ltd. Class A 002483
SZSE · China · Producer Manufacturing
CNY 5.84-0.03 (-0.51%)
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 5.84 | -0.51% | CNY 6.00 | CNY 6.07 | CNY 5.81 | 11.35M |
| 2026-09-29 | CNY 5.87 | +0.17% | CNY 5.89 | CNY 5.94 | CNY 5.83 | 8.39M |
| 2026-09-28 | CNY 5.86 | -2.66% | CNY 6.02 | CNY 6.06 | CNY 5.83 | 14.32M |
| 2026-09-24 | CNY 6.02 | -2.11% | CNY 6.15 | CNY 6.21 | CNY 6.02 | 13.15M |
| 2026-09-23 | CNY 6.15 | -3.00% | CNY 6.34 | CNY 6.34 | CNY 6.14 | 13.35M |
| 2026-09-22 | CNY 6.34 | +0.96% | CNY 6.26 | CNY 6.38 | CNY 6.17 | 19.13M |
| 2026-09-21 | CNY 6.28 | +5.37% | CNY 6.02 | CNY 6.29 | CNY 5.98 | 19.37M |
| 2026-09-18 | CNY 5.96 | -1.00% | CNY 6.02 | CNY 6.07 | CNY 5.94 | 14.94M |
| 2026-09-17 | CNY 6.02 | +2.03% | CNY 5.90 | CNY 6.06 | CNY 5.84 | 20.11M |
| 2026-09-16 | CNY 5.90 | -0.34% | CNY 5.90 | CNY 5.99 | CNY 5.80 | 22.84M |
| 2026-09-15 | CNY 5.92 | -6.62% | CNY 6.30 | CNY 6.32 | CNY 5.88 | 32.79M |
| 2026-09-14 | CNY 6.34 | +0.48% | CNY 6.27 | CNY 6.39 | CNY 6.17 | 22.12M |
| 2026-09-11 | CNY 6.31 | -1.25% | CNY 6.38 | CNY 6.47 | CNY 6.23 | 25.42M |
| 2026-09-10 | CNY 6.39 | -1.24% | CNY 6.47 | CNY 6.58 | CNY 6.34 | 31.43M |
| 2026-09-09 | CNY 6.47 | +0.94% | CNY 6.42 | CNY 6.53 | CNY 6.27 | 68.96M |
| 2026-09-08 | CNY 6.41 | +6.48% | CNY 6.18 | CNY 6.62 | CNY 6.15 | 97.55M |
| 2026-09-07 | CNY 6.02 | +10.05% | CNY 5.54 | CNY 6.02 | CNY 5.52 | 48.72M |
| 2026-09-04 | CNY 5.47 | 0.00% | CNY 5.50 | CNY 5.56 | CNY 5.44 | 9.08M |
| 2026-09-03 | CNY 5.47 | -0.73% | CNY 5.50 | CNY 5.55 | CNY 5.45 | 10.38M |
| 2026-09-02 | CNY 5.51 | +0.36% | CNY 5.46 | CNY 5.53 | CNY 5.40 | 9.87M |
| 2026-09-01 | CNY 5.49 | +1.10% | CNY 5.41 | CNY 5.52 | CNY 5.41 | 12.07M |
| 2026-08-31 | CNY 5.43 | +0.74% | CNY 5.38 | CNY 5.47 | CNY 5.38 | 10.08M |
| 2026-08-28 | CNY 5.39 | +0.94% | CNY 5.38 | CNY 5.41 | CNY 5.32 | 9.75M |
| 2026-08-27 | CNY 5.34 | +0.19% | CNY 5.35 | CNY 5.35 | CNY 5.28 | 9.08M |
| 2026-08-26 | CNY 5.33 | -0.37% | CNY 5.30 | CNY 5.36 | CNY 5.29 | 11.57M |
| 2026-08-25 | CNY 5.35 | -2.01% | CNY 5.19 | CNY 5.37 | CNY 5.11 | 20.19M |
| 2026-08-24 | CNY 5.46 | +0.74% | CNY 5.41 | CNY 5.48 | CNY 5.37 | 12.12M |
| 2026-08-21 | CNY 5.42 | -0.91% | CNY 5.46 | CNY 5.46 | CNY 5.36 | 10.77M |
| 2026-08-20 | CNY 5.47 | +0.37% | CNY 5.46 | CNY 5.51 | CNY 5.41 | 13.63M |
| 2026-08-19 | CNY 5.45 | -1.45% | CNY 5.48 | CNY 5.55 | CNY 5.42 | 13.68M |
| 2026-08-18 | CNY 5.53 | -0.72% | CNY 5.63 | CNY 5.65 | CNY 5.49 | 16.82M |
| 2026-08-17 | CNY 5.57 | +1.27% | CNY 5.55 | CNY 5.60 | CNY 5.46 | 26.32M |
| 2026-08-14 | CNY 5.50 | -4.51% | CNY 5.68 | CNY 5.74 | CNY 5.44 | 39.16M |
| 2026-08-13 | CNY 5.76 | +0.17% | CNY 6.24 | CNY 6.24 | CNY 5.74 | 71.47M |
| 2026-08-12 | CNY 5.75 | +9.94% | CNY 5.75 | CNY 5.75 | CNY 5.75 | 7.32M |
| 2026-08-11 | CNY 5.23 | -0.38% | CNY 5.26 | CNY 5.31 | CNY 5.20 | 9.34M |
| 2026-08-10 | CNY 5.25 | +1.74% | CNY 5.17 | CNY 5.27 | CNY 5.14 | 11.68M |
| 2026-08-07 | CNY 5.16 | -0.39% | CNY 5.21 | CNY 5.21 | CNY 5.10 | 13.79M |
| 2026-08-06 | CNY 5.18 | -1.52% | CNY 5.27 | CNY 5.27 | CNY 5.09 | 14.50M |
| 2026-08-05 | CNY 5.26 | 0.00% | CNY 5.24 | CNY 5.30 | CNY 5.21 | 12.42M |
| 2026-08-04 | CNY 5.26 | 0.00% | CNY 5.28 | CNY 5.29 | CNY 5.19 | 11.92M |
| 2026-08-03 | CNY 5.26 | +1.35% | CNY 5.17 | CNY 5.27 | CNY 5.16 | 9.64M |
| 2026-07-31 | CNY 5.19 | +1.76% | CNY 5.11 | CNY 5.19 | CNY 5.06 | 14.63M |
| 2026-07-30 | CNY 5.10 | -0.78% | CNY 5.11 | CNY 5.18 | CNY 5.05 | 10.89M |
| 2026-07-29 | CNY 5.14 | +1.38% | CNY 5.09 | CNY 5.17 | CNY 5.06 | 10.93M |
| 2026-07-28 | CNY 5.07 | +0.60% | CNY 5.04 | CNY 5.10 | CNY 4.97 | 8.67M |
| 2026-07-27 | CNY 5.04 | +3.07% | CNY 4.90 | CNY 5.07 | CNY 4.89 | 9.22M |
| 2026-07-24 | CNY 4.89 | -2.78% | CNY 4.96 | CNY 5.04 | CNY 4.86 | 10.70M |
| 2026-07-23 | CNY 5.03 | +3.29% | CNY 4.87 | CNY 5.06 | CNY 4.85 | 9.72M |
| 2026-07-22 | CNY 4.87 | -1.62% | CNY 4.95 | CNY 4.97 | CNY 4.83 | 10.37M |
| 2026-07-21 | CNY 4.95 | -1.39% | CNY 5.01 | CNY 5.05 | CNY 4.90 | 12.10M |
| 2026-07-20 | CNY 5.02 | +0.40% | CNY 5.00 | CNY 5.12 | CNY 4.95 | 11.02M |
| 2026-07-17 | CNY 5.00 | -2.15% | CNY 5.10 | CNY 5.19 | CNY 4.97 | 9.38M |
| 2026-07-16 | CNY 5.11 | +0.39% | CNY 5.06 | CNY 5.16 | CNY 5.02 | 7.77M |
| 2026-07-15 | CNY 5.09 | +0.79% | CNY 5.06 | CNY 5.14 | CNY 5.02 | 6.43M |
| 2026-07-14 | CNY 5.05 | +3.27% | CNY 4.90 | CNY 5.06 | CNY 4.88 | 9.65M |
| 2026-07-13 | CNY 4.89 | -2.20% | CNY 5.00 | CNY 5.00 | CNY 4.89 | 8.45M |
| 2026-07-10 | CNY 5.00 | +1.83% | CNY 4.93 | CNY 5.11 | CNY 4.86 | 9.08M |
| 2026-07-09 | CNY 4.91 | -1.80% | CNY 4.97 | CNY 5.05 | CNY 4.84 | 8.89M |
| 2026-07-08 | CNY 5.00 | -1.57% | CNY 5.05 | CNY 5.11 | CNY 4.98 | 6.26M |
| 2026-07-07 | CNY 5.08 | -2.87% | CNY 5.24 | CNY 5.24 | CNY 5.06 | 7.91M |
| 2026-07-06 | CNY 5.23 | +1.55% | CNY 5.18 | CNY 5.25 | CNY 5.14 | 8.14M |
| 2026-07-03 | CNY 5.15 | +3.62% | CNY 5.01 | CNY 5.20 | CNY 4.99 | 12.06M |
| 2026-07-02 | CNY 4.97 | -0.20% | CNY 5.00 | CNY 5.10 | CNY 4.96 | 9.42M |
| 2026-07-01 | CNY 4.98 | +0.81% | CNY 4.93 | CNY 5.06 | CNY 4.90 | 8.54M |
| 2026-06-30 | CNY 4.94 | +1.02% | CNY 4.91 | CNY 4.96 | CNY 4.87 | 8.91M |
| 2026-06-29 | CNY 4.89 | -1.41% | CNY 4.96 | CNY 4.96 | CNY 4.74 | 14.78M |
| 2026-06-26 | CNY 4.96 | -1.39% | CNY 5.03 | CNY 5.05 | CNY 4.93 | 8.66M |
| 2026-06-25 | CNY 5.03 | -2.14% | CNY 5.13 | CNY 5.15 | CNY 5.01 | 8.39M |
| 2026-06-24 | CNY 5.14 | -2.65% | CNY 5.30 | CNY 5.30 | CNY 5.09 | 13.02M |
| 2026-06-23 | CNY 5.28 | +0.38% | CNY 5.25 | CNY 5.44 | CNY 5.22 | 10.13M |
| 2026-06-22 | CNY 5.26 | +0.38% | CNY 5.24 | CNY 5.27 | CNY 5.06 | 9.63M |
| 2026-06-18 | CNY 5.24 | -1.13% | CNY 5.25 | CNY 5.32 | CNY 5.20 | 6.75M |
| 2026-06-17 | CNY 5.30 | -0.93% | CNY 5.35 | CNY 5.35 | CNY 5.25 | 6.93M |
| 2026-06-16 | CNY 5.35 | -1.83% | CNY 5.42 | CNY 5.46 | CNY 5.30 | 8.39M |
| 2026-06-15 | CNY 5.45 | +0.37% | CNY 5.48 | CNY 5.53 | CNY 5.39 | 9.23M |
| 2026-06-12 | CNY 5.43 | +1.88% | CNY 5.37 | CNY 5.46 | CNY 5.30 | 9.72M |
| 2026-06-11 | CNY 5.33 | -1.30% | CNY 5.36 | CNY 5.40 | CNY 5.28 | 9.13M |
| 2026-06-10 | CNY 5.40 | -1.64% | CNY 5.44 | CNY 5.46 | CNY 5.30 | 10.94M |
| 2026-06-09 | CNY 5.49 | -0.90% | CNY 5.58 | CNY 5.58 | CNY 5.42 | 9.73M |
| 2026-06-08 | CNY 5.54 | -3.32% | CNY 5.63 | CNY 5.74 | CNY 5.47 | 13.89M |
| 2026-06-05 | CNY 5.73 | -2.55% | CNY 5.89 | CNY 5.95 | CNY 5.68 | 17.64M |
| 2026-06-04 | CNY 5.88 | +1.20% | CNY 5.66 | CNY 6.03 | CNY 5.61 | 23.22M |
| 2026-06-03 | CNY 5.81 | -2.19% | CNY 5.93 | CNY 5.94 | CNY 5.75 | 8.66M |
| 2026-06-02 | CNY 5.94 | 0.00% | CNY 5.94 | CNY 5.96 | CNY 5.83 | 10.77M |
| 2026-06-01 | CNY 5.94 | +3.85% | CNY 5.72 | CNY 5.96 | CNY 5.68 | 14.08M |
| 2026-05-29 | CNY 5.72 | -1.55% | CNY 5.81 | CNY 5.85 | CNY 5.70 | 9.95M |
| 2026-05-28 | CNY 5.81 | +0.17% | CNY 5.82 | CNY 5.85 | CNY 5.71 | 9.00M |
| 2026-05-27 | CNY 5.80 | -1.19% | CNY 5.88 | CNY 5.92 | CNY 5.74 | 11.88M |
| 2026-05-26 | CNY 5.87 | -1.01% | CNY 5.90 | CNY 5.93 | CNY 5.80 | 9.90M |