Hainan RuiZe New Building Material Co., Ltd. Class A 002596
SZSE · China · Non-Energy Minerals
CNY 3.22-0.07 (-2.13%)
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 3.22 | -2.13% | CNY 3.32 | CNY 3.32 | CNY 3.17 | 15.02M |
| 2026-09-29 | CNY 3.29 | +2.17% | CNY 3.22 | CNY 3.33 | CNY 3.21 | 25.61M |
| 2026-09-28 | CNY 3.22 | 0.00% | CNY 3.22 | CNY 3.27 | CNY 3.16 | 16.70M |
| 2026-09-24 | CNY 3.22 | +0.94% | CNY 3.19 | CNY 3.23 | CNY 3.10 | 24.46M |
| 2026-09-23 | CNY 3.19 | -3.33% | CNY 3.27 | CNY 3.36 | CNY 3.17 | 34.68M |
| 2026-09-22 | CNY 3.30 | -4.07% | CNY 3.48 | CNY 3.49 | CNY 3.25 | 55.21M |
| 2026-09-21 | CNY 3.44 | +1.78% | CNY 3.41 | CNY 3.47 | CNY 3.38 | 21.91M |
| 2026-09-18 | CNY 3.38 | +0.90% | CNY 3.37 | CNY 3.43 | CNY 3.32 | 20.65M |
| 2026-09-17 | CNY 3.35 | -1.18% | CNY 3.38 | CNY 3.38 | CNY 3.26 | 28.43M |
| 2026-09-16 | CNY 3.39 | +0.89% | CNY 3.36 | CNY 3.42 | CNY 3.30 | 17.91M |
| 2026-09-15 | CNY 3.36 | -2.89% | CNY 3.47 | CNY 3.53 | CNY 3.34 | 24.11M |
| 2026-09-14 | CNY 3.46 | +0.87% | CNY 3.42 | CNY 3.47 | CNY 3.32 | 25.78M |
| 2026-09-11 | CNY 3.43 | -5.51% | CNY 3.51 | CNY 3.60 | CNY 3.37 | 50.52M |
| 2026-09-10 | CNY 3.63 | +4.01% | CNY 3.49 | CNY 3.69 | CNY 3.42 | 69.15M |
| 2026-09-09 | CNY 3.49 | 0.00% | CNY 3.47 | CNY 3.50 | CNY 3.43 | 16.30M |
| 2026-09-08 | CNY 3.49 | +2.65% | CNY 3.44 | CNY 3.50 | CNY 3.40 | 22.14M |
| 2026-09-07 | CNY 3.40 | 0.00% | CNY 3.44 | CNY 3.44 | CNY 3.37 | 15.20M |
| 2026-09-04 | CNY 3.40 | +1.80% | CNY 3.37 | CNY 3.48 | CNY 3.32 | 22.47M |
| 2026-09-03 | CNY 3.34 | -2.34% | CNY 3.47 | CNY 3.50 | CNY 3.33 | 20.56M |
| 2026-09-02 | CNY 3.42 | -0.58% | CNY 3.43 | CNY 3.45 | CNY 3.35 | 16.60M |
| 2026-09-01 | CNY 3.44 | +3.30% | CNY 3.33 | CNY 3.45 | CNY 3.31 | 24.60M |
| 2026-08-31 | CNY 3.33 | -0.60% | CNY 3.36 | CNY 3.37 | CNY 3.28 | 20.07M |
| 2026-08-28 | CNY 3.35 | +1.52% | CNY 3.31 | CNY 3.38 | CNY 3.29 | 21.37M |
| 2026-08-27 | CNY 3.30 | +0.61% | CNY 3.28 | CNY 3.31 | CNY 3.24 | 18.07M |
| 2026-08-26 | CNY 3.28 | +0.92% | CNY 3.23 | CNY 3.33 | CNY 3.22 | 21.59M |
| 2026-08-25 | CNY 3.25 | +1.88% | CNY 3.17 | CNY 3.27 | CNY 3.17 | 23.71M |
| 2026-08-24 | CNY 3.19 | -2.15% | CNY 3.29 | CNY 3.29 | CNY 3.16 | 16.47M |
| 2026-08-21 | CNY 3.26 | +1.87% | CNY 3.22 | CNY 3.31 | CNY 3.14 | 25.29M |
| 2026-08-20 | CNY 3.20 | +0.63% | CNY 3.18 | CNY 3.21 | CNY 3.13 | 18.61M |
| 2026-08-19 | CNY 3.18 | -1.55% | CNY 3.23 | CNY 3.24 | CNY 3.14 | 19.79M |
| 2026-08-18 | CNY 3.23 | -0.62% | CNY 3.27 | CNY 3.28 | CNY 3.22 | 15.70M |
| 2026-08-17 | CNY 3.25 | +0.62% | CNY 3.22 | CNY 3.27 | CNY 3.19 | 22.45M |
| 2026-08-14 | CNY 3.23 | -1.52% | CNY 3.28 | CNY 3.30 | CNY 3.18 | 20.50M |
| 2026-08-13 | CNY 3.28 | -1.80% | CNY 3.34 | CNY 3.35 | CNY 3.26 | 19.16M |
| 2026-08-12 | CNY 3.34 | +1.21% | CNY 3.30 | CNY 3.35 | CNY 3.30 | 19.06M |
| 2026-08-11 | CNY 3.30 | -1.79% | CNY 3.31 | CNY 3.38 | CNY 3.30 | 21.77M |
| 2026-08-10 | CNY 3.36 | +5.33% | CNY 3.23 | CNY 3.42 | CNY 3.18 | 40.32M |
| 2026-08-07 | CNY 3.19 | -1.85% | CNY 3.26 | CNY 3.29 | CNY 3.10 | 31.03M |
| 2026-08-06 | CNY 3.25 | +0.62% | CNY 3.22 | CNY 3.26 | CNY 3.17 | 21.25M |
| 2026-08-05 | CNY 3.23 | +0.94% | CNY 3.24 | CNY 3.25 | CNY 3.18 | 18.11M |
| 2026-08-04 | CNY 3.20 | +0.95% | CNY 3.17 | CNY 3.21 | CNY 3.15 | 19.54M |
| 2026-08-03 | CNY 3.17 | +3.26% | CNY 3.08 | CNY 3.17 | CNY 3.07 | 20.90M |
| 2026-07-31 | CNY 3.07 | +2.33% | CNY 3.01 | CNY 3.08 | CNY 3.00 | 21.21M |
| 2026-07-30 | CNY 3.00 | -1.64% | CNY 3.04 | CNY 3.11 | CNY 2.99 | 23.40M |
| 2026-07-29 | CNY 3.05 | +0.66% | CNY 3.03 | CNY 3.12 | CNY 3.01 | 26.00M |
| 2026-07-28 | CNY 3.03 | +1.34% | CNY 3.00 | CNY 3.10 | CNY 2.99 | 27.52M |
| 2026-07-27 | CNY 2.99 | +4.91% | CNY 2.86 | CNY 3.00 | CNY 2.85 | 33.09M |
| 2026-07-24 | CNY 2.85 | -4.68% | CNY 2.94 | CNY 2.96 | CNY 2.83 | 45.88M |
| 2026-07-23 | CNY 2.99 | +9.93% | CNY 2.71 | CNY 2.99 | CNY 2.69 | 57.18M |
| 2026-07-22 | CNY 2.72 | +0.74% | CNY 2.67 | CNY 2.79 | CNY 2.64 | 23.37M |
| 2026-07-21 | CNY 2.70 | -0.74% | CNY 2.72 | CNY 2.73 | CNY 2.53 | 32.40M |
| 2026-07-20 | CNY 2.72 | -0.73% | CNY 2.78 | CNY 2.99 | CNY 2.65 | 44.54M |
| 2026-07-17 | CNY 2.74 | -3.86% | CNY 2.85 | CNY 2.90 | CNY 2.71 | 21.72M |
| 2026-07-16 | CNY 2.85 | +1.06% | CNY 2.80 | CNY 2.89 | CNY 2.77 | 18.27M |
| 2026-07-15 | CNY 2.82 | +1.81% | CNY 2.74 | CNY 2.87 | CNY 2.72 | 21.45M |
| 2026-07-14 | CNY 2.77 | +2.97% | CNY 2.69 | CNY 2.78 | CNY 2.64 | 20.16M |
| 2026-07-13 | CNY 2.69 | -5.61% | CNY 2.84 | CNY 2.85 | CNY 2.68 | 23.17M |
| 2026-07-10 | CNY 2.85 | +2.89% | CNY 2.77 | CNY 2.91 | CNY 2.70 | 29.38M |
| 2026-07-09 | CNY 2.77 | 0.00% | CNY 2.77 | CNY 2.81 | CNY 2.69 | 20.86M |
| 2026-07-08 | CNY 2.77 | -2.81% | CNY 2.84 | CNY 2.84 | CNY 2.75 | 19.05M |
| 2026-07-07 | CNY 2.85 | -3.72% | CNY 2.99 | CNY 3.00 | CNY 2.83 | 20.47M |
| 2026-07-06 | CNY 2.96 | -3.58% | CNY 3.07 | CNY 3.13 | CNY 2.94 | 31.14M |
| 2026-07-03 | CNY 3.07 | -4.95% | CNY 3.26 | CNY 3.29 | CNY 3.02 | 63.99M |
| 2026-07-02 | CNY 3.23 | +9.86% | CNY 2.92 | CNY 3.23 | CNY 2.91 | 24.86M |
| 2026-07-01 | CNY 2.94 | +2.80% | CNY 2.87 | CNY 2.98 | CNY 2.86 | 26.03M |
| 2026-06-30 | CNY 2.86 | -0.69% | CNY 2.86 | CNY 2.90 | CNY 2.82 | 20.34M |
| 2026-06-29 | CNY 2.88 | -2.04% | CNY 2.96 | CNY 2.96 | CNY 2.81 | 20.74M |
| 2026-06-26 | CNY 2.94 | -1.34% | CNY 2.98 | CNY 2.99 | CNY 2.87 | 26.75M |
| 2026-06-25 | CNY 2.98 | -2.93% | CNY 3.07 | CNY 3.11 | CNY 2.94 | 27.08M |
| 2026-06-24 | CNY 3.07 | -8.08% | CNY 3.34 | CNY 3.34 | CNY 3.04 | 44.41M |
| 2026-06-23 | CNY 3.34 | +2.77% | CNY 3.25 | CNY 3.52 | CNY 3.22 | 50.20M |
| 2026-06-22 | CNY 3.25 | +0.62% | CNY 3.25 | CNY 3.26 | CNY 3.09 | 30.01M |
| 2026-06-18 | CNY 3.23 | -5.00% | CNY 3.32 | CNY 3.33 | CNY 3.13 | 41.68M |
| 2026-06-17 | CNY 3.40 | -5.03% | CNY 3.60 | CNY 3.60 | CNY 3.38 | 25.87M |
| 2026-06-16 | CNY 3.58 | -0.56% | CNY 3.60 | CNY 3.64 | CNY 3.52 | 20.21M |
| 2026-06-15 | CNY 3.60 | -1.37% | CNY 3.67 | CNY 3.76 | CNY 3.58 | 30.89M |
| 2026-06-12 | CNY 3.65 | +1.39% | CNY 3.63 | CNY 3.71 | CNY 3.61 | 22.15M |
| 2026-06-11 | CNY 3.60 | -2.17% | CNY 3.65 | CNY 3.67 | CNY 3.53 | 21.52M |
| 2026-06-10 | CNY 3.68 | +0.82% | CNY 3.63 | CNY 3.70 | CNY 3.56 | 22.87M |
| 2026-06-09 | CNY 3.65 | +0.55% | CNY 3.66 | CNY 3.70 | CNY 3.57 | 19.67M |
| 2026-06-08 | CNY 3.63 | -3.71% | CNY 3.71 | CNY 3.81 | CNY 3.52 | 39.53M |
| 2026-06-05 | CNY 3.77 | +0.80% | CNY 3.74 | CNY 3.81 | CNY 3.69 | 26.98M |
| 2026-06-04 | CNY 3.74 | -1.58% | CNY 3.78 | CNY 3.79 | CNY 3.65 | 26.55M |
| 2026-06-03 | CNY 3.80 | +3.26% | CNY 3.64 | CNY 3.82 | CNY 3.64 | 28.63M |
| 2026-06-02 | CNY 3.68 | -2.13% | CNY 3.77 | CNY 3.77 | CNY 3.64 | 20.10M |
| 2026-06-01 | CNY 3.76 | +1.35% | CNY 3.70 | CNY 3.82 | CNY 3.65 | 20.57M |
| 2026-05-29 | CNY 3.71 | -1.59% | CNY 3.79 | CNY 3.91 | CNY 3.68 | 32.93M |
| 2026-05-28 | CNY 3.77 | +2.72% | CNY 3.67 | CNY 3.78 | CNY 3.62 | 23.16M |
| 2026-05-27 | CNY 3.67 | -2.91% | CNY 3.77 | CNY 3.78 | CNY 3.65 | 22.31M |
| 2026-05-26 | CNY 3.78 | 0.00% | CNY 3.79 | CNY 3.86 | CNY 3.72 | 22.48M |