Shenzhen Ruihe Construction Decoration Co., Ltd. Class A 002620

SZSE · China · Commercial Services

CNY 5.34-0.05 (-0.93%)

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 5.34	-0.93%	CNY 5.38	CNY 5.45	CNY 5.29	3.74M
2026-09-29	CNY 5.39	+3.65%	CNY 5.20	CNY 5.42	CNY 5.18	7.07M
2026-09-28	CNY 5.20	-9.09%	CNY 5.72	CNY 5.72	CNY 5.18	9.46M
2026-09-24	CNY 5.72	-1.72%	CNY 5.75	CNY 5.89	CNY 5.72	4.67M
2026-09-23	CNY 5.82	+1.93%	CNY 5.69	CNY 5.84	CNY 5.65	5.93M
2026-09-22	CNY 5.71	-1.21%	CNY 5.74	CNY 5.80	CNY 5.65	3.79M
2026-09-21	CNY 5.78	-0.17%	CNY 5.77	CNY 5.94	CNY 5.75	5.13M
2026-09-18	CNY 5.79	+2.84%	CNY 5.61	CNY 5.82	CNY 5.61	4.63M
2026-09-17	CNY 5.63	0.00%	CNY 5.65	CNY 5.67	CNY 5.57	2.11M
2026-09-16	CNY 5.63	0.00%	CNY 5.60	CNY 5.65	CNY 5.57	2.34M
2026-09-15	CNY 5.63	-2.26%	CNY 5.73	CNY 5.78	CNY 5.63	4.08M
2026-09-14	CNY 5.76	+0.52%	CNY 5.71	CNY 5.88	CNY 5.66	5.11M
2026-09-11	CNY 5.73	-1.55%	CNY 5.75	CNY 5.82	CNY 5.65	4.55M
2026-09-10	CNY 5.82	+0.34%	CNY 5.78	CNY 5.93	CNY 5.73	5.07M
2026-09-09	CNY 5.80	-2.68%	CNY 5.91	CNY 5.96	CNY 5.78	5.92M
2026-09-08	CNY 5.96	-2.13%	CNY 6.12	CNY 6.16	CNY 5.96	7.59M
2026-09-07	CNY 6.09	+3.22%	CNY 5.90	CNY 6.20	CNY 5.90	13.58M
2026-09-04	CNY 5.90	+2.43%	CNY 5.72	CNY 5.94	CNY 5.70	6.73M
2026-09-03	CNY 5.76	-1.71%	CNY 5.80	CNY 5.88	CNY 5.69	6.53M
2026-09-02	CNY 5.86	+1.74%	CNY 5.75	CNY 5.96	CNY 5.64	7.89M
2026-09-01	CNY 5.76	+3.60%	CNY 5.56	CNY 5.92	CNY 5.51	10.00M
2026-08-31	CNY 5.56	-0.18%	CNY 5.54	CNY 5.57	CNY 5.42	3.92M
2026-08-28	CNY 5.57	-0.18%	CNY 5.61	CNY 5.71	CNY 5.54	4.81M
2026-08-27	CNY 5.58	-0.53%	CNY 5.66	CNY 5.67	CNY 5.52	6.52M
2026-08-26	CNY 5.61	-2.26%	CNY 5.69	CNY 5.79	CNY 5.52	9.55M
2026-08-25	CNY 5.74	+0.53%	CNY 5.89	CNY 6.05	CNY 5.60	16.43M
2026-08-24	CNY 5.71	+10.02%	CNY 5.16	CNY 5.71	CNY 5.13	13.71M
2026-08-21	CNY 5.19	+5.49%	CNY 4.88	CNY 5.26	CNY 4.77	8.32M
2026-08-20	CNY 4.92	+0.20%	CNY 4.91	CNY 4.97	CNY 4.88	3.54M
2026-08-19	CNY 4.91	-3.16%	CNY 5.03	CNY 5.04	CNY 4.85	4.80M
2026-08-18	CNY 5.07	-0.98%	CNY 5.12	CNY 5.14	CNY 5.04	4.02M
2026-08-17	CNY 5.12	-1.54%	CNY 5.22	CNY 5.22	CNY 5.09	4.36M
2026-08-14	CNY 5.20	+0.97%	CNY 5.08	CNY 5.25	CNY 5.04	6.09M
2026-08-13	CNY 5.15	-1.15%	CNY 5.21	CNY 5.35	CNY 5.15	5.76M
2026-08-12	CNY 5.21	+1.96%	CNY 5.09	CNY 5.22	CNY 5.09	4.32M
2026-08-11	CNY 5.11	+0.79%	CNY 5.16	CNY 5.21	CNY 5.02	5.27M
2026-08-10	CNY 5.07	-1.74%	CNY 5.10	CNY 5.13	CNY 4.97	5.20M
2026-08-07	CNY 5.16	-0.19%	CNY 5.22	CNY 5.22	CNY 5.04	4.89M
2026-08-06	CNY 5.17	-1.71%	CNY 5.27	CNY 5.30	CNY 5.12	6.26M
2026-08-05	CNY 5.26	+2.33%	CNY 5.19	CNY 5.39	CNY 5.07	11.02M
2026-08-04	CNY 5.14	+4.26%	CNY 5.00	CNY 5.36	CNY 5.00	12.75M
2026-08-03	CNY 4.93	+10.04%	CNY 4.50	CNY 4.93	CNY 4.47	7.31M
2026-07-31	CNY 4.48	+4.19%	CNY 4.34	CNY 4.50	CNY 4.34	7.15M
2026-07-30	CNY 4.30	-3.15%	CNY 4.45	CNY 4.50	CNY 4.26	7.72M
2026-07-29	CNY 4.44	+0.91%	CNY 4.38	CNY 4.53	CNY 4.38	5.18M
2026-07-28	CNY 4.40	0.00%	CNY 4.36	CNY 4.54	CNY 4.31	6.97M
2026-07-27	CNY 4.40	+4.51%	CNY 4.24	CNY 4.41	CNY 4.17	6.37M
2026-07-24	CNY 4.21	-2.77%	CNY 4.26	CNY 4.33	CNY 4.17	6.49M
2026-07-23	CNY 4.33	+4.59%	CNY 4.10	CNY 4.37	CNY 4.10	9.70M
2026-07-22	CNY 4.14	+0.73%	CNY 4.12	CNY 4.25	CNY 4.06	8.51M
2026-07-21	CNY 4.11	-4.86%	CNY 4.30	CNY 4.31	CNY 3.89	15.15M
2026-07-20	CNY 4.32	-10.00%	CNY 4.80	CNY 4.84	CNY 4.32	13.67M
2026-07-17	CNY 4.80	-4.95%	CNY 5.04	CNY 5.06	CNY 4.69	9.68M
2026-07-16	CNY 5.05	-2.51%	CNY 5.12	CNY 5.31	CNY 4.99	8.85M
2026-07-15	CNY 5.18	+2.78%	CNY 5.02	CNY 5.25	CNY 4.92	8.37M
2026-07-14	CNY 5.04	+0.80%	CNY 5.03	CNY 5.10	CNY 4.95	6.58M
2026-07-13	CNY 5.00	-4.94%	CNY 5.26	CNY 5.26	CNY 4.96	8.94M
2026-07-10	CNY 5.26	-0.19%	CNY 5.24	CNY 5.38	CNY 5.15	7.91M
2026-07-09	CNY 5.27	-0.94%	CNY 5.31	CNY 5.52	CNY 5.26	12.33M
2026-07-08	CNY 5.32	+2.90%	CNY 5.23	CNY 5.44	CNY 5.08	10.83M
2026-07-07	CNY 5.17	-7.68%	CNY 5.57	CNY 5.66	CNY 5.10	14.33M
2026-07-06	CNY 5.60	-1.41%	CNY 5.83	CNY 6.10	CNY 5.60	17.04M
2026-07-03	CNY 5.68	+0.89%	CNY 5.66	CNY 5.91	CNY 5.37	24.22M
2026-07-02	CNY 5.63	+5.04%	CNY 5.55	CNY 5.63	CNY 5.43	7.56M
2026-07-01	CNY 5.36	+5.10%	CNY 5.11	CNY 5.36	CNY 5.11	10.83M
2026-06-30	CNY 5.10	+4.08%	CNY 4.89	CNY 5.15	CNY 4.83	17.36M
2026-06-29	CNY 4.90	+0.41%	CNY 4.88	CNY 5.08	CNY 4.69	14.76M
2026-06-26	CNY 4.88	+0.62%	CNY 4.85	CNY 5.04	CNY 4.79	14.45M
2026-06-25	CNY 4.85	-5.09%	CNY 5.05	CNY 5.09	CNY 4.85	15.07M
2026-06-24	CNY 5.11	-5.02%	CNY 5.35	CNY 5.38	CNY 5.11	12.83M
2026-06-23	CNY 5.38	+1.13%	CNY 5.18	CNY 5.54	CNY 5.18	16.57M
2026-06-22	CNY 5.32	-4.83%	CNY 5.42	CNY 5.49	CNY 5.31	14.20M
2026-06-18	CNY 5.59	-4.93%	CNY 5.98	CNY 5.98	CNY 5.59	17.82M
2026-06-17	CNY 5.88	-3.45%	CNY 6.10	CNY 6.25	CNY 5.85	15.84M
2026-06-16	CNY 6.09	+2.70%	CNY 5.82	CNY 6.18	CNY 5.77	17.35M
2026-06-15	CNY 5.93	+2.24%	CNY 5.89	CNY 6.09	CNY 5.82	20.45M
2026-06-12	CNY 5.80	+0.52%	CNY 5.89	CNY 5.98	CNY 5.75	14.72M
2026-06-11	CNY 5.77	0.00%	CNY 5.81	CNY 6.00	CNY 5.63	16.06M
2026-06-10	CNY 5.77	-4.94%	CNY 6.07	CNY 6.12	CNY 5.77	17.48M
2026-06-09	CNY 6.07	-3.34%	CNY 6.32	CNY 6.47	CNY 6.02	18.25M
2026-06-08	CNY 6.28	-2.79%	CNY 6.14	CNY 6.54	CNY 6.14	19.04M
2026-06-05	CNY 6.46	+2.38%	CNY 6.49	CNY 6.63	CNY 6.42	24.57M
2026-06-04	CNY 6.31	-4.68%	CNY 6.58	CNY 6.73	CNY 6.30	20.94M
2026-06-03	CNY 6.62	-5.02%	CNY 6.85	CNY 6.94	CNY 6.62	27.23M
2026-06-02	CNY 6.97	-5.04%	CNY 7.71	CNY 7.71	CNY 6.97	30.34M
2026-06-01	CNY 7.34	+5.01%	CNY 7.34	CNY 7.34	CNY 7.33	4.56M
2026-05-29	CNY 6.99	-0.43%	CNY 7.00	CNY 7.24	CNY 6.83	23.63M
2026-05-28	CNY 7.02	-5.01%	CNY 7.21	CNY 7.27	CNY 7.02	28.21M
2026-05-27	CNY 7.39	-0.81%	CNY 7.25	CNY 7.64	CNY 7.11	22.40M
2026-05-26	CNY 7.45	-4.97%	CNY 7.79	CNY 7.79	CNY 7.45	20.65M

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 5.34	-0.93%	CNY 5.38	CNY 5.45	CNY 5.29	3.74M
2026-09-29	CNY 5.39	+3.65%	CNY 5.20	CNY 5.42	CNY 5.18	7.07M
2026-09-28	CNY 5.20	-9.09%	CNY 5.72	CNY 5.72	CNY 5.18	9.46M
2026-09-24	CNY 5.72	-1.72%	CNY 5.75	CNY 5.89	CNY 5.72	4.67M
2026-09-23	CNY 5.82	+1.93%	CNY 5.69	CNY 5.84	CNY 5.65	5.93M
2026-09-22	CNY 5.71	-1.21%	CNY 5.74	CNY 5.80	CNY 5.65	3.79M
2026-09-21	CNY 5.78	-0.17%	CNY 5.77	CNY 5.94	CNY 5.75	5.13M
2026-09-18	CNY 5.79	+2.84%	CNY 5.61	CNY 5.82	CNY 5.61	4.63M
2026-09-17	CNY 5.63	0.00%	CNY 5.65	CNY 5.67	CNY 5.57	2.11M
2026-09-16	CNY 5.63	0.00%	CNY 5.60	CNY 5.65	CNY 5.57	2.34M
2026-09-15	CNY 5.63	-2.26%	CNY 5.73	CNY 5.78	CNY 5.63	4.08M
2026-09-14	CNY 5.76	+0.52%	CNY 5.71	CNY 5.88	CNY 5.66	5.11M
2026-09-11	CNY 5.73	-1.55%	CNY 5.75	CNY 5.82	CNY 5.65	4.55M
2026-09-10	CNY 5.82	+0.34%	CNY 5.78	CNY 5.93	CNY 5.73	5.07M
2026-09-09	CNY 5.80	-2.68%	CNY 5.91	CNY 5.96	CNY 5.78	5.92M
2026-09-08	CNY 5.96	-2.13%	CNY 6.12	CNY 6.16	CNY 5.96	7.59M
2026-09-07	CNY 6.09	+3.22%	CNY 5.90	CNY 6.20	CNY 5.90	13.58M
2026-09-04	CNY 5.90	+2.43%	CNY 5.72	CNY 5.94	CNY 5.70	6.73M
2026-09-03	CNY 5.76	-1.71%	CNY 5.80	CNY 5.88	CNY 5.69	6.53M
2026-09-02	CNY 5.86	+1.74%	CNY 5.75	CNY 5.96	CNY 5.64	7.89M
2026-09-01	CNY 5.76	+3.60%	CNY 5.56	CNY 5.92	CNY 5.51	10.00M
2026-08-31	CNY 5.56	-0.18%	CNY 5.54	CNY 5.57	CNY 5.42	3.92M
2026-08-28	CNY 5.57	-0.18%	CNY 5.61	CNY 5.71	CNY 5.54	4.81M
2026-08-27	CNY 5.58	-0.53%	CNY 5.66	CNY 5.67	CNY 5.52	6.52M
2026-08-26	CNY 5.61	-2.26%	CNY 5.69	CNY 5.79	CNY 5.52	9.55M
2026-08-25	CNY 5.74	+0.53%	CNY 5.89	CNY 6.05	CNY 5.60	16.43M
2026-08-24	CNY 5.71	+10.02%	CNY 5.16	CNY 5.71	CNY 5.13	13.71M
2026-08-21	CNY 5.19	+5.49%	CNY 4.88	CNY 5.26	CNY 4.77	8.32M
2026-08-20	CNY 4.92	+0.20%	CNY 4.91	CNY 4.97	CNY 4.88	3.54M
2026-08-19	CNY 4.91	-3.16%	CNY 5.03	CNY 5.04	CNY 4.85	4.80M
2026-08-18	CNY 5.07	-0.98%	CNY 5.12	CNY 5.14	CNY 5.04	4.02M
2026-08-17	CNY 5.12	-1.54%	CNY 5.22	CNY 5.22	CNY 5.09	4.36M
2026-08-14	CNY 5.20	+0.97%	CNY 5.08	CNY 5.25	CNY 5.04	6.09M
2026-08-13	CNY 5.15	-1.15%	CNY 5.21	CNY 5.35	CNY 5.15	5.76M
2026-08-12	CNY 5.21	+1.96%	CNY 5.09	CNY 5.22	CNY 5.09	4.32M
2026-08-11	CNY 5.11	+0.79%	CNY 5.16	CNY 5.21	CNY 5.02	5.27M
2026-08-10	CNY 5.07	-1.74%	CNY 5.10	CNY 5.13	CNY 4.97	5.20M
2026-08-07	CNY 5.16	-0.19%	CNY 5.22	CNY 5.22	CNY 5.04	4.89M
2026-08-06	CNY 5.17	-1.71%	CNY 5.27	CNY 5.30	CNY 5.12	6.26M
2026-08-05	CNY 5.26	+2.33%	CNY 5.19	CNY 5.39	CNY 5.07	11.02M
2026-08-04	CNY 5.14	+4.26%	CNY 5.00	CNY 5.36	CNY 5.00	12.75M
2026-08-03	CNY 4.93	+10.04%	CNY 4.50	CNY 4.93	CNY 4.47	7.31M
2026-07-31	CNY 4.48	+4.19%	CNY 4.34	CNY 4.50	CNY 4.34	7.15M
2026-07-30	CNY 4.30	-3.15%	CNY 4.45	CNY 4.50	CNY 4.26	7.72M
2026-07-29	CNY 4.44	+0.91%	CNY 4.38	CNY 4.53	CNY 4.38	5.18M
2026-07-28	CNY 4.40	0.00%	CNY 4.36	CNY 4.54	CNY 4.31	6.97M
2026-07-27	CNY 4.40	+4.51%	CNY 4.24	CNY 4.41	CNY 4.17	6.37M
2026-07-24	CNY 4.21	-2.77%	CNY 4.26	CNY 4.33	CNY 4.17	6.49M
2026-07-23	CNY 4.33	+4.59%	CNY 4.10	CNY 4.37	CNY 4.10	9.70M
2026-07-22	CNY 4.14	+0.73%	CNY 4.12	CNY 4.25	CNY 4.06	8.51M
2026-07-21	CNY 4.11	-4.86%	CNY 4.30	CNY 4.31	CNY 3.89	15.15M
2026-07-20	CNY 4.32	-10.00%	CNY 4.80	CNY 4.84	CNY 4.32	13.67M
2026-07-17	CNY 4.80	-4.95%	CNY 5.04	CNY 5.06	CNY 4.69	9.68M
2026-07-16	CNY 5.05	-2.51%	CNY 5.12	CNY 5.31	CNY 4.99	8.85M
2026-07-15	CNY 5.18	+2.78%	CNY 5.02	CNY 5.25	CNY 4.92	8.37M
2026-07-14	CNY 5.04	+0.80%	CNY 5.03	CNY 5.10	CNY 4.95	6.58M
2026-07-13	CNY 5.00	-4.94%	CNY 5.26	CNY 5.26	CNY 4.96	8.94M
2026-07-10	CNY 5.26	-0.19%	CNY 5.24	CNY 5.38	CNY 5.15	7.91M
2026-07-09	CNY 5.27	-0.94%	CNY 5.31	CNY 5.52	CNY 5.26	12.33M
2026-07-08	CNY 5.32	+2.90%	CNY 5.23	CNY 5.44	CNY 5.08	10.83M
2026-07-07	CNY 5.17	-7.68%	CNY 5.57	CNY 5.66	CNY 5.10	14.33M
2026-07-06	CNY 5.60	-1.41%	CNY 5.83	CNY 6.10	CNY 5.60	17.04M
2026-07-03	CNY 5.68	+0.89%	CNY 5.66	CNY 5.91	CNY 5.37	24.22M
2026-07-02	CNY 5.63	+5.04%	CNY 5.55	CNY 5.63	CNY 5.43	7.56M
2026-07-01	CNY 5.36	+5.10%	CNY 5.11	CNY 5.36	CNY 5.11	10.83M
2026-06-30	CNY 5.10	+4.08%	CNY 4.89	CNY 5.15	CNY 4.83	17.36M
2026-06-29	CNY 4.90	+0.41%	CNY 4.88	CNY 5.08	CNY 4.69	14.76M
2026-06-26	CNY 4.88	+0.62%	CNY 4.85	CNY 5.04	CNY 4.79	14.45M
2026-06-25	CNY 4.85	-5.09%	CNY 5.05	CNY 5.09	CNY 4.85	15.07M
2026-06-24	CNY 5.11	-5.02%	CNY 5.35	CNY 5.38	CNY 5.11	12.83M
2026-06-23	CNY 5.38	+1.13%	CNY 5.18	CNY 5.54	CNY 5.18	16.57M
2026-06-22	CNY 5.32	-4.83%	CNY 5.42	CNY 5.49	CNY 5.31	14.20M
2026-06-18	CNY 5.59	-4.93%	CNY 5.98	CNY 5.98	CNY 5.59	17.82M
2026-06-17	CNY 5.88	-3.45%	CNY 6.10	CNY 6.25	CNY 5.85	15.84M
2026-06-16	CNY 6.09	+2.70%	CNY 5.82	CNY 6.18	CNY 5.77	17.35M
2026-06-15	CNY 5.93	+2.24%	CNY 5.89	CNY 6.09	CNY 5.82	20.45M
2026-06-12	CNY 5.80	+0.52%	CNY 5.89	CNY 5.98	CNY 5.75	14.72M
2026-06-11	CNY 5.77	0.00%	CNY 5.81	CNY 6.00	CNY 5.63	16.06M
2026-06-10	CNY 5.77	-4.94%	CNY 6.07	CNY 6.12	CNY 5.77	17.48M
2026-06-09	CNY 6.07	-3.34%	CNY 6.32	CNY 6.47	CNY 6.02	18.25M
2026-06-08	CNY 6.28	-2.79%	CNY 6.14	CNY 6.54	CNY 6.14	19.04M
2026-06-05	CNY 6.46	+2.38%	CNY 6.49	CNY 6.63	CNY 6.42	24.57M
2026-06-04	CNY 6.31	-4.68%	CNY 6.58	CNY 6.73	CNY 6.30	20.94M
2026-06-03	CNY 6.62	-5.02%	CNY 6.85	CNY 6.94	CNY 6.62	27.23M
2026-06-02	CNY 6.97	-5.04%	CNY 7.71	CNY 7.71	CNY 6.97	30.34M
2026-06-01	CNY 7.34	+5.01%	CNY 7.34	CNY 7.34	CNY 7.33	4.56M
2026-05-29	CNY 6.99	-0.43%	CNY 7.00	CNY 7.24	CNY 6.83	23.63M
2026-05-28	CNY 7.02	-5.01%	CNY 7.21	CNY 7.27	CNY 7.02	28.21M
2026-05-27	CNY 7.39	-0.81%	CNY 7.25	CNY 7.64	CNY 7.11	22.40M
2026-05-26	CNY 7.45	-4.97%	CNY 7.79	CNY 7.79	CNY 7.45	20.65M