ZheJiang RIFA Digital Precision Machinery Co.,Ltd. Class A 002520

SZSE · China · Producer Manufacturing

CNY 6.27-0.08 (-1.26%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.27	-1.26%	CNY 6.38	CNY 6.48	CNY 6.24	26.52M
2026-09-29	CNY 6.35	-0.94%	CNY 6.36	CNY 6.45	CNY 6.27	24.57M
2026-09-28	CNY 6.41	-0.77%	CNY 6.52	CNY 6.60	CNY 6.33	44.74M
2026-09-24	CNY 6.46	+3.36%	CNY 6.24	CNY 6.54	CNY 6.19	53.20M
2026-09-23	CNY 6.25	-2.04%	CNY 6.39	CNY 6.39	CNY 6.20	17.56M
2026-09-22	CNY 6.38	-0.47%	CNY 6.43	CNY 6.44	CNY 6.30	19.51M
2026-09-21	CNY 6.41	+2.89%	CNY 6.20	CNY 6.41	CNY 6.20	22.39M
2026-09-18	CNY 6.23	+0.97%	CNY 6.20	CNY 6.33	CNY 6.15	18.84M
2026-09-17	CNY 6.17	+1.82%	CNY 6.03	CNY 6.23	CNY 5.98	21.92M
2026-09-16	CNY 6.06	+2.71%	CNY 5.90	CNY 6.10	CNY 5.86	19.45M
2026-09-15	CNY 5.90	-4.22%	CNY 6.19	CNY 6.19	CNY 5.88	22.54M
2026-09-14	CNY 6.16	-0.96%	CNY 6.17	CNY 6.27	CNY 6.15	16.02M
2026-09-11	CNY 6.22	-1.89%	CNY 6.29	CNY 6.32	CNY 6.11	25.21M
2026-09-10	CNY 6.34	-2.16%	CNY 6.43	CNY 6.47	CNY 6.30	18.63M
2026-09-09	CNY 6.48	-0.31%	CNY 6.49	CNY 6.50	CNY 6.31	25.77M
2026-09-08	CNY 6.50	+0.62%	CNY 6.45	CNY 6.51	CNY 6.42	25.23M
2026-09-07	CNY 6.46	+0.94%	CNY 6.44	CNY 6.51	CNY 6.38	21.03M
2026-09-04	CNY 6.40	-2.14%	CNY 6.56	CNY 6.58	CNY 6.33	36.58M
2026-09-03	CNY 6.54	+0.62%	CNY 6.56	CNY 6.59	CNY 6.45	34.79M
2026-09-02	CNY 6.50	+0.46%	CNY 6.47	CNY 6.55	CNY 6.42	32.91M
2026-09-01	CNY 6.47	-0.77%	CNY 6.47	CNY 6.51	CNY 6.41	28.45M
2026-08-31	CNY 6.52	+3.99%	CNY 6.18	CNY 6.53	CNY 6.17	46.70M
2026-08-28	CNY 6.27	-1.10%	CNY 6.34	CNY 6.35	CNY 6.25	24.76M
2026-08-27	CNY 6.34	+2.09%	CNY 6.21	CNY 6.35	CNY 6.16	34.80M
2026-08-26	CNY 6.21	+0.98%	CNY 6.15	CNY 6.39	CNY 6.12	39.11M
2026-08-25	CNY 6.15	+6.22%	CNY 5.76	CNY 6.22	CNY 5.71	42.36M
2026-08-24	CNY 5.79	-2.53%	CNY 5.98	CNY 6.02	CNY 5.69	30.38M
2026-08-21	CNY 5.94	-0.83%	CNY 5.90	CNY 5.98	CNY 5.82	30.11M
2026-08-20	CNY 5.99	-2.92%	CNY 6.09	CNY 6.18	CNY 5.91	43.08M
2026-08-19	CNY 6.17	-9.93%	CNY 6.62	CNY 6.63	CNY 6.17	59.91M
2026-08-18	CNY 6.85	+4.74%	CNY 6.48	CNY 7.02	CNY 6.37	102.26M
2026-08-17	CNY 6.54	-1.65%	CNY 6.48	CNY 6.59	CNY 6.42	77.34M
2026-08-14	CNY 6.65	+4.07%	CNY 6.39	CNY 7.03	CNY 6.23	120.57M
2026-08-13	CNY 6.39	-3.03%	CNY 6.59	CNY 6.66	CNY 6.36	93.02M
2026-08-12	CNY 6.59	+10.02%	CNY 5.98	CNY 6.59	CNY 5.93	63.31M
2026-08-11	CNY 5.99	+0.67%	CNY 6.00	CNY 6.08	CNY 5.86	45.15M
2026-08-10	CNY 5.95	+3.12%	CNY 5.78	CNY 6.02	CNY 5.65	39.44M
2026-08-07	CNY 5.77	+0.87%	CNY 5.72	CNY 5.77	CNY 5.52	26.83M
2026-08-06	CNY 5.72	+0.70%	CNY 5.63	CNY 5.76	CNY 5.59	27.88M
2026-08-05	CNY 5.68	-0.18%	CNY 5.67	CNY 5.78	CNY 5.63	30.85M
2026-08-04	CNY 5.69	+1.07%	CNY 5.69	CNY 5.71	CNY 5.59	23.58M
2026-08-03	CNY 5.63	+2.36%	CNY 5.56	CNY 5.66	CNY 5.52	24.73M
2026-07-31	CNY 5.50	+3.19%	CNY 5.48	CNY 5.59	CNY 5.46	30.45M
2026-07-30	CNY 5.33	-3.44%	CNY 5.48	CNY 5.53	CNY 5.33	30.36M
2026-07-29	CNY 5.52	+1.47%	CNY 5.50	CNY 5.55	CNY 5.38	29.57M
2026-07-28	CNY 5.44	+0.74%	CNY 5.33	CNY 5.60	CNY 5.31	31.29M
2026-07-27	CNY 5.40	+3.05%	CNY 5.17	CNY 5.40	CNY 5.13	26.32M
2026-07-24	CNY 5.24	-2.24%	CNY 5.27	CNY 5.33	CNY 5.19	25.04M
2026-07-23	CNY 5.36	+5.51%	CNY 5.16	CNY 5.48	CNY 5.10	46.71M
2026-07-22	CNY 5.08	-3.05%	CNY 5.20	CNY 5.29	CNY 5.06	31.67M
2026-07-21	CNY 5.24	+2.14%	CNY 5.16	CNY 5.25	CNY 4.80	44.55M
2026-07-20	CNY 5.13	-6.39%	CNY 5.53	CNY 5.57	CNY 5.05	50.90M
2026-07-17	CNY 5.48	-7.59%	CNY 5.93	CNY 5.99	CNY 5.42	52.97M
2026-07-16	CNY 5.93	-1.98%	CNY 5.99	CNY 6.16	CNY 5.90	42.63M
2026-07-15	CNY 6.05	+0.17%	CNY 6.12	CNY 6.30	CNY 5.99	52.65M
2026-07-14	CNY 6.04	-0.17%	CNY 5.97	CNY 6.09	CNY 5.78	52.83M
2026-07-13	CNY 6.05	-9.97%	CNY 6.65	CNY 6.71	CNY 6.05	65.42M
2026-07-10	CNY 6.72	+0.75%	CNY 6.60	CNY 6.98	CNY 6.54	88.23M
2026-07-09	CNY 6.67	-4.99%	CNY 6.41	CNY 6.85	CNY 6.32	113.45M
2026-07-08	CNY 7.02	-10.00%	CNY 7.51	CNY 7.58	CNY 7.02	59.11M
2026-07-07	CNY 7.80	+1.56%	CNY 7.60	CNY 8.05	CNY 7.54	135.47M
2026-07-06	CNY 7.68	-0.52%	CNY 7.99	CNY 8.22	CNY 7.60	177.04M
2026-07-03	CNY 7.72	+9.97%	CNY 7.19	CNY 7.72	CNY 7.10	67.09M
2026-07-02	CNY 7.02	-0.43%	CNY 6.96	CNY 7.33	CNY 6.96	74.18M
2026-07-01	CNY 7.05	+2.03%	CNY 6.86	CNY 7.30	CNY 6.83	56.75M
2026-06-30	CNY 6.91	+2.83%	CNY 6.67	CNY 6.96	CNY 6.58	55.72M
2026-06-29	CNY 6.72	-2.18%	CNY 6.86	CNY 7.15	CNY 6.57	70.05M
2026-06-26	CNY 6.87	-6.78%	CNY 7.31	CNY 7.37	CNY 6.86	75.31M
2026-06-25	CNY 7.37	-2.51%	CNY 7.48	CNY 7.59	CNY 7.09	124.21M
2026-06-24	CNY 7.56	+10.04%	CNY 6.85	CNY 7.56	CNY 6.60	81.40M
2026-06-23	CNY 6.87	+1.93%	CNY 6.67	CNY 7.22	CNY 6.62	52.91M
2026-06-22	CNY 6.74	-3.44%	CNY 6.92	CNY 6.92	CNY 6.49	53.04M
2026-06-18	CNY 6.98	+1.31%	CNY 6.86	CNY 7.05	CNY 6.80	49.80M
2026-06-17	CNY 6.89	-0.58%	CNY 6.87	CNY 7.07	CNY 6.82	53.12M
2026-06-16	CNY 6.93	+3.74%	CNY 6.66	CNY 6.93	CNY 6.61	65.03M
2026-06-15	CNY 6.68	+4.21%	CNY 6.67	CNY 6.88	CNY 6.48	61.83M
2026-06-12	CNY 6.41	-0.62%	CNY 6.59	CNY 6.72	CNY 6.38	47.90M
2026-06-11	CNY 6.45	-1.98%	CNY 6.51	CNY 6.60	CNY 6.34	52.81M
2026-06-10	CNY 6.58	-2.37%	CNY 6.65	CNY 6.88	CNY 6.48	74.31M
2026-06-09	CNY 6.74	+5.31%	CNY 6.50	CNY 7.04	CNY 6.42	95.76M
2026-06-08	CNY 6.40	+0.79%	CNY 6.17	CNY 6.49	CNY 6.15	75.52M
2026-06-05	CNY 6.35	+1.44%	CNY 6.21	CNY 6.51	CNY 5.95	83.59M
2026-06-04	CNY 6.26	+10.02%	CNY 5.62	CNY 6.26	CNY 5.61	53.00M
2026-06-03	CNY 5.69	-1.22%	CNY 5.74	CNY 5.86	CNY 5.61	22.25M
2026-06-02	CNY 5.76	-2.04%	CNY 5.89	CNY 5.98	CNY 5.70	21.73M
2026-06-01	CNY 5.88	+0.17%	CNY 5.84	CNY 5.97	CNY 5.78	22.49M
2026-05-29	CNY 5.87	-4.40%	CNY 6.12	CNY 6.20	CNY 5.81	25.06M
2026-05-28	CNY 6.14	+3.19%	CNY 5.95	CNY 6.18	CNY 5.88	29.53M
2026-05-27	CNY 5.95	-4.80%	CNY 6.21	CNY 6.21	CNY 5.90	37.73M
2026-05-26	CNY 6.25	-2.34%	CNY 6.37	CNY 6.45	CNY 6.16	33.70M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.27	-1.26%	CNY 6.38	CNY 6.48	CNY 6.24	26.52M
2026-09-29	CNY 6.35	-0.94%	CNY 6.36	CNY 6.45	CNY 6.27	24.57M
2026-09-28	CNY 6.41	-0.77%	CNY 6.52	CNY 6.60	CNY 6.33	44.74M
2026-09-24	CNY 6.46	+3.36%	CNY 6.24	CNY 6.54	CNY 6.19	53.20M
2026-09-23	CNY 6.25	-2.04%	CNY 6.39	CNY 6.39	CNY 6.20	17.56M
2026-09-22	CNY 6.38	-0.47%	CNY 6.43	CNY 6.44	CNY 6.30	19.51M
2026-09-21	CNY 6.41	+2.89%	CNY 6.20	CNY 6.41	CNY 6.20	22.39M
2026-09-18	CNY 6.23	+0.97%	CNY 6.20	CNY 6.33	CNY 6.15	18.84M
2026-09-17	CNY 6.17	+1.82%	CNY 6.03	CNY 6.23	CNY 5.98	21.92M
2026-09-16	CNY 6.06	+2.71%	CNY 5.90	CNY 6.10	CNY 5.86	19.45M
2026-09-15	CNY 5.90	-4.22%	CNY 6.19	CNY 6.19	CNY 5.88	22.54M
2026-09-14	CNY 6.16	-0.96%	CNY 6.17	CNY 6.27	CNY 6.15	16.02M
2026-09-11	CNY 6.22	-1.89%	CNY 6.29	CNY 6.32	CNY 6.11	25.21M
2026-09-10	CNY 6.34	-2.16%	CNY 6.43	CNY 6.47	CNY 6.30	18.63M
2026-09-09	CNY 6.48	-0.31%	CNY 6.49	CNY 6.50	CNY 6.31	25.77M
2026-09-08	CNY 6.50	+0.62%	CNY 6.45	CNY 6.51	CNY 6.42	25.23M
2026-09-07	CNY 6.46	+0.94%	CNY 6.44	CNY 6.51	CNY 6.38	21.03M
2026-09-04	CNY 6.40	-2.14%	CNY 6.56	CNY 6.58	CNY 6.33	36.58M
2026-09-03	CNY 6.54	+0.62%	CNY 6.56	CNY 6.59	CNY 6.45	34.79M
2026-09-02	CNY 6.50	+0.46%	CNY 6.47	CNY 6.55	CNY 6.42	32.91M
2026-09-01	CNY 6.47	-0.77%	CNY 6.47	CNY 6.51	CNY 6.41	28.45M
2026-08-31	CNY 6.52	+3.99%	CNY 6.18	CNY 6.53	CNY 6.17	46.70M
2026-08-28	CNY 6.27	-1.10%	CNY 6.34	CNY 6.35	CNY 6.25	24.76M
2026-08-27	CNY 6.34	+2.09%	CNY 6.21	CNY 6.35	CNY 6.16	34.80M
2026-08-26	CNY 6.21	+0.98%	CNY 6.15	CNY 6.39	CNY 6.12	39.11M
2026-08-25	CNY 6.15	+6.22%	CNY 5.76	CNY 6.22	CNY 5.71	42.36M
2026-08-24	CNY 5.79	-2.53%	CNY 5.98	CNY 6.02	CNY 5.69	30.38M
2026-08-21	CNY 5.94	-0.83%	CNY 5.90	CNY 5.98	CNY 5.82	30.11M
2026-08-20	CNY 5.99	-2.92%	CNY 6.09	CNY 6.18	CNY 5.91	43.08M
2026-08-19	CNY 6.17	-9.93%	CNY 6.62	CNY 6.63	CNY 6.17	59.91M
2026-08-18	CNY 6.85	+4.74%	CNY 6.48	CNY 7.02	CNY 6.37	102.26M
2026-08-17	CNY 6.54	-1.65%	CNY 6.48	CNY 6.59	CNY 6.42	77.34M
2026-08-14	CNY 6.65	+4.07%	CNY 6.39	CNY 7.03	CNY 6.23	120.57M
2026-08-13	CNY 6.39	-3.03%	CNY 6.59	CNY 6.66	CNY 6.36	93.02M
2026-08-12	CNY 6.59	+10.02%	CNY 5.98	CNY 6.59	CNY 5.93	63.31M
2026-08-11	CNY 5.99	+0.67%	CNY 6.00	CNY 6.08	CNY 5.86	45.15M
2026-08-10	CNY 5.95	+3.12%	CNY 5.78	CNY 6.02	CNY 5.65	39.44M
2026-08-07	CNY 5.77	+0.87%	CNY 5.72	CNY 5.77	CNY 5.52	26.83M
2026-08-06	CNY 5.72	+0.70%	CNY 5.63	CNY 5.76	CNY 5.59	27.88M
2026-08-05	CNY 5.68	-0.18%	CNY 5.67	CNY 5.78	CNY 5.63	30.85M
2026-08-04	CNY 5.69	+1.07%	CNY 5.69	CNY 5.71	CNY 5.59	23.58M
2026-08-03	CNY 5.63	+2.36%	CNY 5.56	CNY 5.66	CNY 5.52	24.73M
2026-07-31	CNY 5.50	+3.19%	CNY 5.48	CNY 5.59	CNY 5.46	30.45M
2026-07-30	CNY 5.33	-3.44%	CNY 5.48	CNY 5.53	CNY 5.33	30.36M
2026-07-29	CNY 5.52	+1.47%	CNY 5.50	CNY 5.55	CNY 5.38	29.57M
2026-07-28	CNY 5.44	+0.74%	CNY 5.33	CNY 5.60	CNY 5.31	31.29M
2026-07-27	CNY 5.40	+3.05%	CNY 5.17	CNY 5.40	CNY 5.13	26.32M
2026-07-24	CNY 5.24	-2.24%	CNY 5.27	CNY 5.33	CNY 5.19	25.04M
2026-07-23	CNY 5.36	+5.51%	CNY 5.16	CNY 5.48	CNY 5.10	46.71M
2026-07-22	CNY 5.08	-3.05%	CNY 5.20	CNY 5.29	CNY 5.06	31.67M
2026-07-21	CNY 5.24	+2.14%	CNY 5.16	CNY 5.25	CNY 4.80	44.55M
2026-07-20	CNY 5.13	-6.39%	CNY 5.53	CNY 5.57	CNY 5.05	50.90M
2026-07-17	CNY 5.48	-7.59%	CNY 5.93	CNY 5.99	CNY 5.42	52.97M
2026-07-16	CNY 5.93	-1.98%	CNY 5.99	CNY 6.16	CNY 5.90	42.63M
2026-07-15	CNY 6.05	+0.17%	CNY 6.12	CNY 6.30	CNY 5.99	52.65M
2026-07-14	CNY 6.04	-0.17%	CNY 5.97	CNY 6.09	CNY 5.78	52.83M
2026-07-13	CNY 6.05	-9.97%	CNY 6.65	CNY 6.71	CNY 6.05	65.42M
2026-07-10	CNY 6.72	+0.75%	CNY 6.60	CNY 6.98	CNY 6.54	88.23M
2026-07-09	CNY 6.67	-4.99%	CNY 6.41	CNY 6.85	CNY 6.32	113.45M
2026-07-08	CNY 7.02	-10.00%	CNY 7.51	CNY 7.58	CNY 7.02	59.11M
2026-07-07	CNY 7.80	+1.56%	CNY 7.60	CNY 8.05	CNY 7.54	135.47M
2026-07-06	CNY 7.68	-0.52%	CNY 7.99	CNY 8.22	CNY 7.60	177.04M
2026-07-03	CNY 7.72	+9.97%	CNY 7.19	CNY 7.72	CNY 7.10	67.09M
2026-07-02	CNY 7.02	-0.43%	CNY 6.96	CNY 7.33	CNY 6.96	74.18M
2026-07-01	CNY 7.05	+2.03%	CNY 6.86	CNY 7.30	CNY 6.83	56.75M
2026-06-30	CNY 6.91	+2.83%	CNY 6.67	CNY 6.96	CNY 6.58	55.72M
2026-06-29	CNY 6.72	-2.18%	CNY 6.86	CNY 7.15	CNY 6.57	70.05M
2026-06-26	CNY 6.87	-6.78%	CNY 7.31	CNY 7.37	CNY 6.86	75.31M
2026-06-25	CNY 7.37	-2.51%	CNY 7.48	CNY 7.59	CNY 7.09	124.21M
2026-06-24	CNY 7.56	+10.04%	CNY 6.85	CNY 7.56	CNY 6.60	81.40M
2026-06-23	CNY 6.87	+1.93%	CNY 6.67	CNY 7.22	CNY 6.62	52.91M
2026-06-22	CNY 6.74	-3.44%	CNY 6.92	CNY 6.92	CNY 6.49	53.04M
2026-06-18	CNY 6.98	+1.31%	CNY 6.86	CNY 7.05	CNY 6.80	49.80M
2026-06-17	CNY 6.89	-0.58%	CNY 6.87	CNY 7.07	CNY 6.82	53.12M
2026-06-16	CNY 6.93	+3.74%	CNY 6.66	CNY 6.93	CNY 6.61	65.03M
2026-06-15	CNY 6.68	+4.21%	CNY 6.67	CNY 6.88	CNY 6.48	61.83M
2026-06-12	CNY 6.41	-0.62%	CNY 6.59	CNY 6.72	CNY 6.38	47.90M
2026-06-11	CNY 6.45	-1.98%	CNY 6.51	CNY 6.60	CNY 6.34	52.81M
2026-06-10	CNY 6.58	-2.37%	CNY 6.65	CNY 6.88	CNY 6.48	74.31M
2026-06-09	CNY 6.74	+5.31%	CNY 6.50	CNY 7.04	CNY 6.42	95.76M
2026-06-08	CNY 6.40	+0.79%	CNY 6.17	CNY 6.49	CNY 6.15	75.52M
2026-06-05	CNY 6.35	+1.44%	CNY 6.21	CNY 6.51	CNY 5.95	83.59M
2026-06-04	CNY 6.26	+10.02%	CNY 5.62	CNY 6.26	CNY 5.61	53.00M
2026-06-03	CNY 5.69	-1.22%	CNY 5.74	CNY 5.86	CNY 5.61	22.25M
2026-06-02	CNY 5.76	-2.04%	CNY 5.89	CNY 5.98	CNY 5.70	21.73M
2026-06-01	CNY 5.88	+0.17%	CNY 5.84	CNY 5.97	CNY 5.78	22.49M
2026-05-29	CNY 5.87	-4.40%	CNY 6.12	CNY 6.20	CNY 5.81	25.06M
2026-05-28	CNY 6.14	+3.19%	CNY 5.95	CNY 6.18	CNY 5.88	29.53M
2026-05-27	CNY 5.95	-4.80%	CNY 6.21	CNY 6.21	CNY 5.90	37.73M
2026-05-26	CNY 6.25	-2.34%	CNY 6.37	CNY 6.45	CNY 6.16	33.70M