Xiamen R & T Plumbing Technology Co., Ltd. Class A 002790
SZSE · China · Consumer Durables
CNY 6.44-0.05 (-0.77%)
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 6.44 | -0.77% | CNY 6.54 | CNY 6.56 | CNY 6.40 | 10.85M |
| 2026-09-29 | CNY 6.49 | +1.41% | CNY 6.39 | CNY 6.56 | CNY 6.33 | 16.23M |
| 2026-09-28 | CNY 6.40 | -1.39% | CNY 6.46 | CNY 6.52 | CNY 6.32 | 17.05M |
| 2026-09-24 | CNY 6.49 | -1.67% | CNY 6.56 | CNY 6.70 | CNY 6.39 |
| 26.13M |
| 2026-09-23 | CNY 6.60 | -1.49% | CNY 6.69 | CNY 6.81 | CNY 6.56 | 30.36M |
| 2026-09-22 | CNY 6.70 | +1.52% | CNY 6.60 | CNY 6.72 | CNY 6.49 | 32.23M |
| 2026-09-21 | CNY 6.60 | +1.85% | CNY 6.42 | CNY 6.62 | CNY 6.38 | 33.49M |
| 2026-09-18 | CNY 6.48 | +0.15% | CNY 6.42 | CNY 6.64 | CNY 6.36 | 39.58M |
| 2026-09-17 | CNY 6.47 | -8.36% | CNY 6.60 | CNY 6.75 | CNY 6.36 | 52.52M |
| 2026-09-16 | CNY 7.06 | -6.37% | CNY 6.79 | CNY 7.80 | CNY 6.79 | 67.99M |
| 2026-09-15 | CNY 7.54 | -10.02% | CNY 8.12 | CNY 8.19 | CNY 7.54 | 47.11M |
| 2026-09-14 | CNY 8.38 | -9.99% | CNY 10.24 | CNY 10.24 | CNY 8.38 | 79.84M |
| 2026-09-11 | CNY 9.31 | +10.05% | CNY 9.31 | CNY 9.31 | CNY 9.31 | 10.65M |
| 2026-09-10 | CNY 8.46 | +10.01% | CNY 8.46 | CNY 8.46 | CNY 8.46 | 7.77M |
| 2026-09-09 | CNY 7.69 | +10.01% | CNY 7.69 | CNY 7.69 | CNY 7.69 | 22.22M |
| 2026-09-08 | CNY 6.99 | +10.08% | CNY 6.36 | CNY 6.99 | CNY 6.32 | 12.12M |
| 2026-09-07 | CNY 6.35 | -1.55% | CNY 6.45 | CNY 6.48 | CNY 6.34 | 3.83M |
| 2026-09-04 | CNY 6.45 | 0.00% | CNY 6.45 | CNY 6.58 | CNY 6.40 | 5.99M |
| 2026-09-03 | CNY 6.45 | -2.42% | CNY 6.64 | CNY 6.80 | CNY 6.41 | 10.69M |
| 2026-09-02 | CNY 6.61 | +2.96% | CNY 6.38 | CNY 6.62 | CNY 6.33 | 9.80M |
| 2026-09-01 | CNY 6.42 | +0.94% | CNY 6.36 | CNY 6.49 | CNY 6.28 | 7.64M |
| 2026-08-31 | CNY 6.36 | +3.08% | CNY 6.16 | CNY 6.38 | CNY 6.13 | 7.59M |
| 2026-08-28 | CNY 6.17 | +3.01% | CNY 6.02 | CNY 6.20 | CNY 5.97 | 4.82M |
| 2026-08-27 | CNY 5.99 | -0.99% | CNY 6.06 | CNY 6.08 | CNY 5.96 | 3.49M |
| 2026-08-26 | CNY 6.05 | +0.50% | CNY 5.99 | CNY 6.08 | CNY 5.96 | 3.66M |
| 2026-08-25 | CNY 6.02 | +2.38% | CNY 5.86 | CNY 6.02 | CNY 5.84 | 4.53M |
| 2026-08-24 | CNY 5.88 | -0.17% | CNY 5.88 | CNY 5.95 | CNY 5.82 | 3.51M |
| 2026-08-21 | CNY 5.89 | -1.01% | CNY 5.90 | CNY 5.94 | CNY 5.78 | 4.42M |
| 2026-08-20 | CNY 5.95 | +2.06% | CNY 5.85 | CNY 5.97 | CNY 5.83 | 4.94M |
| 2026-08-19 | CNY 5.83 | -1.69% | CNY 5.94 | CNY 5.95 | CNY 5.82 | 5.93M |
| 2026-08-18 | CNY 5.93 | 0.00% | CNY 5.91 | CNY 5.96 | CNY 5.85 | 3.51M |
| 2026-08-17 | CNY 5.93 | +2.24% | CNY 5.87 | CNY 5.95 | CNY 5.80 | 4.85M |
| 2026-08-14 | CNY 5.80 | -0.51% | CNY 5.85 | CNY 5.88 | CNY 5.73 | 3.70M |
| 2026-08-13 | CNY 5.83 | -1.52% | CNY 5.93 | CNY 5.94 | CNY 5.79 | 4.26M |
| 2026-08-12 | CNY 5.92 | +1.54% | CNY 5.80 | CNY 5.93 | CNY 5.80 | 3.03M |
| 2026-08-11 | CNY 5.83 | -1.19% | CNY 5.90 | CNY 5.93 | CNY 5.79 | 4.03M |
| 2026-08-10 | CNY 5.90 | +3.69% | CNY 5.69 | CNY 5.91 | CNY 5.66 | 6.03M |
| 2026-08-07 | CNY 5.69 | -1.56% | CNY 5.77 | CNY 5.77 | CNY 5.59 | 3.72M |
| 2026-08-06 | CNY 5.78 | +1.40% | CNY 5.70 | CNY 5.78 | CNY 5.61 | 3.44M |
| 2026-08-05 | CNY 5.70 | -0.87% | CNY 5.77 | CNY 5.81 | CNY 5.63 | 4.41M |
| 2026-08-04 | CNY 5.75 | +0.52% | CNY 5.75 | CNY 5.81 | CNY 5.69 | 5.14M |
| 2026-08-03 | CNY 5.72 | +2.14% | CNY 5.61 | CNY 5.73 | CNY 5.60 | 4.04M |
| 2026-07-31 | CNY 5.60 | +1.82% | CNY 5.50 | CNY 5.60 | CNY 5.45 | 3.29M |
| 2026-07-30 | CNY 5.50 | -0.72% | CNY 5.55 | CNY 5.67 | CNY 5.48 | 4.64M |
| 2026-07-29 | CNY 5.54 | +1.65% | CNY 5.46 | CNY 5.64 | CNY 5.46 | 5.66M |
| 2026-07-28 | CNY 5.45 | -0.18% | CNY 5.45 | CNY 5.57 | CNY 5.40 | 4.56M |
| 2026-07-27 | CNY 5.46 | +3.02% | CNY 5.26 | CNY 5.52 | CNY 5.25 | 4.66M |
| 2026-07-24 | CNY 5.30 | -2.93% | CNY 5.44 | CNY 5.48 | CNY 5.24 | 3.57M |
| 2026-07-23 | CNY 5.46 | +5.00% | CNY 5.16 | CNY 5.46 | CNY 5.16 | 5.98M |
| 2026-07-22 | CNY 5.20 | -1.70% | CNY 5.28 | CNY 5.36 | CNY 5.16 | 3.76M |
| 2026-07-21 | CNY 5.29 | -2.04% | CNY 5.40 | CNY 5.47 | CNY 5.22 | 5.64M |
| 2026-07-20 | CNY 5.40 | -2.53% | CNY 5.54 | CNY 5.66 | CNY 5.35 | 5.09M |
| 2026-07-17 | CNY 5.54 | -2.64% | CNY 5.69 | CNY 5.82 | CNY 5.49 | 4.49M |
| 2026-07-16 | CNY 5.69 | +1.43% | CNY 5.58 | CNY 5.75 | CNY 5.52 | 3.53M |
| 2026-07-15 | CNY 5.61 | +1.63% | CNY 5.48 | CNY 5.64 | CNY 5.48 | 3.36M |
| 2026-07-14 | CNY 5.52 | +1.28% | CNY 5.39 | CNY 5.55 | CNY 5.35 | 3.55M |
| 2026-07-13 | CNY 5.45 | -1.62% | CNY 5.60 | CNY 5.60 | CNY 5.40 | 3.61M |
| 2026-07-10 | CNY 5.54 | +1.65% | CNY 5.40 | CNY 5.68 | CNY 5.31 | 4.51M |
| 2026-07-09 | CNY 5.45 | -1.09% | CNY 5.54 | CNY 5.54 | CNY 5.34 | 3.32M |
| 2026-07-08 | CNY 5.51 | -0.54% | CNY 5.52 | CNY 5.60 | CNY 5.42 | 2.87M |
| 2026-07-07 | CNY 5.54 | -2.64% | CNY 5.65 | CNY 5.75 | CNY 5.51 | 4.31M |
| 2026-07-06 | CNY 5.69 | -0.52% | CNY 5.72 | CNY 5.79 | CNY 5.65 | 2.96M |
| 2026-07-03 | CNY 5.72 | +3.62% | CNY 5.65 | CNY 5.80 | CNY 5.56 | 8.10M |
| 2026-07-02 | CNY 5.52 | 0.00% | CNY 5.50 | CNY 5.67 | CNY 5.45 | 3.64M |
| 2026-07-01 | CNY 5.52 | +3.76% | CNY 5.38 | CNY 5.59 | CNY 5.30 | 5.29M |
| 2026-06-30 | CNY 5.32 | -2.03% | CNY 5.45 | CNY 5.49 | CNY 5.27 | 2.86M |
| 2026-06-29 | CNY 5.43 | 0.00% | CNY 5.41 | CNY 5.51 | CNY 5.23 | 3.82M |
| 2026-06-26 | CNY 5.43 | -1.09% | CNY 5.45 | CNY 5.53 | CNY 5.32 | 3.44M |
| 2026-06-25 | CNY 5.49 | -1.96% | CNY 5.59 | CNY 5.60 | CNY 5.44 | 3.70M |
| 2026-06-24 | CNY 5.60 | -4.44% | CNY 5.83 | CNY 5.88 | CNY 5.56 | 4.56M |
| 2026-06-23 | CNY 5.86 | +1.21% | CNY 5.77 | CNY 5.96 | CNY 5.72 | 3.70M |
| 2026-06-22 | CNY 5.79 | +1.22% | CNY 5.69 | CNY 5.80 | CNY 5.50 | 4.65M |
| 2026-06-18 | CNY 5.72 | -1.89% | CNY 5.82 | CNY 5.86 | CNY 5.69 | 4.90M |
| 2026-06-17 | CNY 5.83 | -2.02% | CNY 5.92 | CNY 5.94 | CNY 5.79 | 3.61M |
| 2026-06-16 | CNY 5.95 | -1.16% | CNY 6.01 | CNY 6.01 | CNY 5.81 | 4.22M |
| 2026-06-15 | CNY 6.02 | -1.15% | CNY 6.09 | CNY 6.21 | CNY 5.93 | 5.47M |
| 2026-06-12 | CNY 6.09 | +1.16% | CNY 6.02 | CNY 6.10 | CNY 5.92 | 4.35M |
| 2026-06-11 | CNY 6.02 | +0.50% | CNY 5.93 | CNY 6.05 | CNY 5.85 | 4.21M |
| 2026-06-10 | CNY 5.99 | -0.83% | CNY 6.04 | CNY 6.10 | CNY 5.89 | 3.81M |
| 2026-06-09 | CNY 6.04 | -0.66% | CNY 6.13 | CNY 6.23 | CNY 5.99 | 4.81M |
| 2026-06-08 | CNY 6.08 | -2.41% | CNY 6.24 | CNY 6.27 | CNY 5.96 | 4.91M |
| 2026-06-05 | CNY 6.23 | +1.14% | CNY 6.10 | CNY 6.32 | CNY 6.08 | 5.28M |
| 2026-06-04 | CNY 6.16 | -2.07% | CNY 6.28 | CNY 6.32 | CNY 6.08 | 4.39M |
| 2026-06-03 | CNY 6.29 | -0.79% | CNY 6.37 | CNY 6.37 | CNY 6.21 | 3.84M |
| 2026-06-02 | CNY 6.34 | -3.35% | CNY 6.56 | CNY 6.60 | CNY 6.30 | 5.24M |
| 2026-06-01 | CNY 6.56 | +3.80% | CNY 6.37 | CNY 6.62 | CNY 6.32 | 6.50M |
| 2026-05-29 | CNY 6.32 | -3.22% | CNY 6.53 | CNY 6.57 | CNY 6.29 | 5.43M |
| 2026-05-28 | CNY 6.53 | +1.56% | CNY 6.40 | CNY 6.56 | CNY 6.37 | 4.04M |
| 2026-05-27 | CNY 6.43 | -2.87% | CNY 6.61 | CNY 6.65 | CNY 6.40 | 4.60M |
| 2026-05-26 | CNY 6.62 | -2.65% | CNY 6.75 | CNY 6.81 | CNY 6.57 | 3.79M |