Shenzhen Riland Industry Group Co., Ltd. Class A 300154
SZSE · China · Producer Manufacturing
CNY 13.68-0.45 (-3.18%)
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 13.68 | -3.18% | CNY 14.21 | CNY 14.28 | CNY 13.63 | 8.71M |
| 2026-09-29 | CNY 14.13 | +6.64% | CNY 13.30 | CNY 14.34 | CNY 13.22 | 12.72M |
| 2026-09-28 | CNY 13.25 | -4.74% | CNY 13.91 | CNY 14.07 | CNY 13.00 | 11.39M |
| 2026-09-24 | CNY 13.91 | -0.43% | CNY 13.89 | CNY 14.29 | CNY 13.70 | 12.00M |
| 2026-09-23 | CNY 13.97 | +2.34% | CNY 13.72 | CNY 14.25 | CNY 13.41 | 15.10M |
| 2026-09-22 | CNY 13.65 | -4.34% | CNY 14.35 | CNY 14.36 | CNY 13.60 | 14.17M |
| 2026-09-21 | CNY 14.27 | +1.93% | CNY 13.92 | CNY 14.40 | CNY 13.63 | 13.79M |
| 2026-09-18 | CNY 14.00 | +3.17% | CNY 13.66 | CNY 14.08 | CNY 13.60 | 11.75M |
| 2026-09-17 | CNY 13.57 | -1.09% | CNY 13.69 | CNY 13.85 | CNY 13.43 | 8.09M |
| 2026-09-16 | CNY 13.72 | -0.22% | CNY 13.69 | CNY 13.96 | CNY 13.40 | 12.57M |
| 2026-09-15 | CNY 13.75 | +0.07% | CNY 13.74 | CNY 14.15 | CNY 13.15 | 20.07M |
| 2026-09-14 | CNY 13.74 | +8.79% | CNY 12.69 | CNY 14.10 | CNY 12.63 | 21.99M |
| 2026-09-11 | CNY 12.63 | -3.88% | CNY 13.26 | CNY 13.35 | CNY 12.32 | 12.39M |
| 2026-09-10 | CNY 13.14 | +1.78% | CNY 13.20 | CNY 13.75 | CNY 12.72 | 15.89M |
| 2026-09-09 | CNY 12.91 | +3.03% | CNY 12.48 | CNY 12.96 | CNY 12.41 | 9.14M |
| 2026-09-08 | CNY 12.53 | +0.80% | CNY 12.63 | CNY 12.80 | CNY 12.24 | 9.40M |
| 2026-09-07 | CNY 12.43 | +0.16% | CNY 12.45 | CNY 12.54 | CNY 12.20 | 9.27M |
| 2026-09-04 | CNY 12.41 | -3.65% | CNY 12.87 | CNY 13.04 | CNY 12.23 | 16.28M |
| 2026-09-03 | CNY 12.88 | -2.50% | CNY 13.26 | CNY 13.48 | CNY 12.47 | 22.47M |
| 2026-09-02 | CNY 13.21 | +9.81% | CNY 12.27 | CNY 13.70 | CNY 11.88 | 22.42M |
| 2026-09-01 | CNY 12.03 | -3.91% | CNY 12.52 | CNY 12.76 | CNY 12.00 | 15.68M |
| 2026-08-31 | CNY 12.52 | +3.05% | CNY 12.00 | CNY 12.64 | CNY 11.71 | 16.85M |
| 2026-08-28 | CNY 12.15 | +0.25% | CNY 12.08 | CNY 12.52 | CNY 11.76 | 19.21M |
| 2026-08-27 | CNY 12.12 | -1.78% | CNY 12.47 | CNY 12.70 | CNY 12.08 | 18.33M |
| 2026-08-26 | CNY 12.34 | +2.83% | CNY 12.20 | CNY 12.45 | CNY 11.90 | 15.93M |
| 2026-08-25 | CNY 12.00 | +3.54% | CNY 11.43 | CNY 12.20 | CNY 11.33 | 15.15M |
| 2026-08-24 | CNY 11.59 | -1.36% | CNY 11.99 | CNY 12.37 | CNY 11.38 | 11.96M |
| 2026-08-21 | CNY 11.75 | -1.51% | CNY 11.77 | CNY 11.94 | CNY 11.40 | 16.89M |
| 2026-08-20 | CNY 11.93 | +1.19% | CNY 11.79 | CNY 12.52 | CNY 11.79 | 19.99M |
| 2026-08-19 | CNY 11.79 | 0.00% | CNY 11.57 | CNY 11.85 | CNY 11.13 | 21.82M |
| 2026-08-18 | CNY 11.79 | +2.61% | CNY 11.73 | CNY 11.88 | CNY 11.40 | 21.58M |
| 2026-08-17 | CNY 11.49 | +8.50% | CNY 10.90 | CNY 11.56 | CNY 10.65 | 24.50M |
| 2026-08-14 | CNY 10.59 | +8.06% | CNY 9.82 | CNY 10.68 | CNY 9.73 | 20.77M |
| 2026-08-13 | CNY 9.80 | +4.26% | CNY 9.42 | CNY 10.45 | CNY 9.31 | 16.08M |
| 2026-08-12 | CNY 9.40 | +0.75% | CNY 9.37 | CNY 9.41 | CNY 9.20 | 8.11M |
| 2026-08-11 | CNY 9.33 | -1.48% | CNY 9.59 | CNY 9.65 | CNY 9.16 | 10.40M |
| 2026-08-10 | CNY 9.47 | +0.42% | CNY 9.46 | CNY 9.95 | CNY 9.43 | 18.93M |
| 2026-08-07 | CNY 9.43 | +7.65% | CNY 8.88 | CNY 9.50 | CNY 8.61 | 16.11M |
| 2026-08-06 | CNY 8.76 | +3.30% | CNY 8.78 | CNY 8.88 | CNY 8.51 | 10.98M |
| 2026-08-05 | CNY 8.48 | +3.16% | CNY 8.27 | CNY 8.48 | CNY 8.20 | 8.35M |
| 2026-08-04 | CNY 8.22 | +4.45% | CNY 7.94 | CNY 8.24 | CNY 7.86 | 9.27M |
| 2026-08-03 | CNY 7.87 | +3.83% | CNY 7.67 | CNY 7.90 | CNY 7.48 | 9.81M |
| 2026-07-31 | CNY 7.58 | +5.42% | CNY 7.32 | CNY 7.63 | CNY 7.32 | 11.20M |
| 2026-07-30 | CNY 7.19 | -4.26% | CNY 7.45 | CNY 7.56 | CNY 7.16 | 8.20M |
| 2026-07-29 | CNY 7.51 | -0.66% | CNY 7.57 | CNY 7.63 | CNY 7.23 | 9.80M |
| 2026-07-28 | CNY 7.56 | -1.18% | CNY 7.52 | CNY 8.06 | CNY 7.41 | 8.95M |
| 2026-07-27 | CNY 7.65 | +7.14% | CNY 7.05 | CNY 7.67 | CNY 7.05 | 8.30M |
| 2026-07-24 | CNY 7.14 | -1.79% | CNY 7.18 | CNY 7.28 | CNY 7.09 | 6.13M |
| 2026-07-23 | CNY 7.27 | +3.27% | CNY 6.97 | CNY 7.34 | CNY 6.97 | 8.75M |
| 2026-07-22 | CNY 7.04 | -3.96% | CNY 7.25 | CNY 7.36 | CNY 6.90 | 13.11M |
| 2026-07-21 | CNY 7.33 | -3.55% | CNY 7.61 | CNY 7.75 | CNY 6.85 | 19.08M |
| 2026-07-20 | CNY 7.60 | -1.55% | CNY 7.99 | CNY 8.07 | CNY 7.44 | 17.08M |
| 2026-07-17 | CNY 7.72 | -8.64% | CNY 8.65 | CNY 8.74 | CNY 7.70 | 17.88M |
| 2026-07-16 | CNY 8.45 | -0.71% | CNY 8.51 | CNY 9.10 | CNY 8.28 | 17.15M |
| 2026-07-15 | CNY 8.51 | +7.04% | CNY 8.02 | CNY 8.75 | CNY 7.98 | 19.06M |
| 2026-07-14 | CNY 7.95 | -0.38% | CNY 8.01 | CNY 8.18 | CNY 7.49 | 15.99M |
| 2026-07-13 | CNY 7.98 | -7.53% | CNY 8.68 | CNY 9.16 | CNY 7.93 | 19.25M |
| 2026-07-10 | CNY 8.63 | -5.89% | CNY 9.09 | CNY 9.33 | CNY 8.63 | 15.03M |
| 2026-07-09 | CNY 9.17 | +3.27% | CNY 8.78 | CNY 9.28 | CNY 8.57 | 15.21M |
| 2026-07-08 | CNY 8.88 | -5.33% | CNY 9.35 | CNY 9.36 | CNY 8.70 | 16.36M |
| 2026-07-07 | CNY 9.38 | -3.79% | CNY 9.67 | CNY 9.85 | CNY 9.28 | 12.71M |
| 2026-07-06 | CNY 9.75 | -2.40% | CNY 9.86 | CNY 10.12 | CNY 9.37 | 20.15M |
| 2026-07-03 | CNY 9.99 | +4.72% | CNY 9.36 | CNY 10.30 | CNY 9.27 | 35.00M |
| 2026-07-02 | CNY 9.54 | +12.24% | CNY 8.30 | CNY 9.75 | CNY 8.13 | 33.49M |
| 2026-07-01 | CNY 8.50 | +13.03% | CNY 7.52 | CNY 8.56 | CNY 7.45 | 15.80M |
| 2026-06-30 | CNY 7.52 | +0.40% | CNY 7.57 | CNY 7.60 | CNY 7.35 | 6.25M |
| 2026-06-29 | CNY 7.49 | -1.83% | CNY 7.63 | CNY 7.69 | CNY 7.32 | 9.37M |
| 2026-06-26 | CNY 7.63 | -4.86% | CNY 7.99 | CNY 8.07 | CNY 7.62 | 7.73M |
| 2026-06-25 | CNY 8.02 | -3.02% | CNY 8.23 | CNY 8.32 | CNY 7.97 | 7.10M |
| 2026-06-24 | CNY 8.27 | -4.39% | CNY 8.54 | CNY 8.64 | CNY 8.11 | 7.36M |
| 2026-06-23 | CNY 8.65 | -0.23% | CNY 8.56 | CNY 8.85 | CNY 8.56 | 7.81M |
| 2026-06-22 | CNY 8.67 | -4.09% | CNY 9.03 | CNY 9.03 | CNY 8.36 | 11.84M |
| 2026-06-18 | CNY 9.04 | -2.06% | CNY 9.15 | CNY 9.31 | CNY 9.04 | 7.28M |
| 2026-06-17 | CNY 9.23 | -2.84% | CNY 9.45 | CNY 9.66 | CNY 9.18 | 8.15M |
| 2026-06-16 | CNY 9.50 | +2.26% | CNY 9.26 | CNY 9.65 | CNY 9.03 | 8.93M |
| 2026-06-15 | CNY 9.29 | +6.29% | CNY 8.79 | CNY 9.38 | CNY 8.76 | 13.50M |
| 2026-06-12 | CNY 8.74 | -1.91% | CNY 9.09 | CNY 9.34 | CNY 8.74 | 9.63M |
| 2026-06-11 | CNY 8.91 | -0.89% | CNY 8.92 | CNY 9.09 | CNY 8.68 | 6.98M |
| 2026-06-10 | CNY 8.99 | -3.33% | CNY 9.15 | CNY 9.27 | CNY 8.72 | 9.14M |
| 2026-06-09 | CNY 9.30 | -0.32% | CNY 9.43 | CNY 9.46 | CNY 9.07 | 11.36M |
| 2026-06-08 | CNY 9.33 | -3.52% | CNY 9.35 | CNY 9.78 | CNY 9.18 | 11.01M |
| 2026-06-05 | CNY 9.67 | -2.42% | CNY 9.70 | CNY 9.89 | CNY 9.54 | 10.90M |
| 2026-06-04 | CNY 9.91 | +2.80% | CNY 9.56 | CNY 10.19 | CNY 9.51 | 14.37M |
| 2026-06-03 | CNY 9.64 | -1.33% | CNY 9.79 | CNY 10.12 | CNY 9.48 | 15.40M |
| 2026-06-02 | CNY 9.77 | +3.17% | CNY 9.47 | CNY 9.99 | CNY 9.03 | 18.90M |
| 2026-06-01 | CNY 9.47 | +1.07% | CNY 9.28 | CNY 9.71 | CNY 9.16 | 15.38M |
| 2026-05-29 | CNY 9.37 | -7.23% | CNY 10.29 | CNY 10.32 | CNY 9.27 | 14.52M |
| 2026-05-28 | CNY 10.10 | -0.88% | CNY 10.30 | CNY 10.30 | CNY 9.90 | 8.90M |
| 2026-05-27 | CNY 10.19 | -3.41% | CNY 10.44 | CNY 10.66 | CNY 10.08 | 9.66M |
| 2026-05-26 | CNY 10.55 | -4.87% | CNY 11.17 | CNY 11.18 | CNY 10.34 | 14.28M |