Tianjin Ruixin Technology Co. Ltd. Class A 300828
SZSE · China · Non-Energy Minerals
CNY 17.26-0.57 (-3.20%)
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 17.26 | -3.20% | CNY 17.71 | CNY 18.00 | CNY 17.25 | 7.53M |
| 2026-09-29 | CNY 17.83 | -0.94% | CNY 17.85 | CNY 18.26 | CNY 17.41 | 12.26M |
| 2026-09-28 | CNY 18.00 | +7.91% | CNY 16.77 | CNY 18.30 | CNY 16.10 | 13.75M |
| 2026-09-24 | CNY 16.68 | -1.88% | CNY 17.01 | CNY 17.17 | CNY 16.66 | 3.03M |
| 2026-09-23 | CNY 17.00 | -1.33% | CNY 17.31 | CNY 17.33 | CNY 16.97 | 3.28M |
| 2026-09-22 | CNY 17.23 | -1.71% | CNY 17.61 | CNY 17.62 | CNY 17.13 | 3.76M |
| 2026-09-21 | CNY 17.53 | +3.54% | CNY 16.92 | CNY 18.05 | CNY 16.84 | 5.59M |
| 2026-09-18 | CNY 16.93 | +1.68% | CNY 17.00 | CNY 17.11 | CNY 16.74 | 3.54M |
| 2026-09-17 | CNY 16.65 | -0.60% | CNY 16.61 | CNY 16.95 | CNY 16.54 | 3.07M |
| 2026-09-16 | CNY 16.75 | +0.54% | CNY 16.99 | CNY 17.06 | CNY 16.50 | 3.39M |
| 2026-09-15 | CNY 16.66 | -1.59% | CNY 17.20 | CNY 17.28 | CNY 16.66 | 3.77M |
| 2026-09-14 | CNY 16.93 | +0.65% | CNY 16.61 | CNY 17.16 | CNY 16.41 | 4.55M |
| 2026-09-11 | CNY 16.82 | -3.11% | CNY 17.14 | CNY 17.83 | CNY 16.42 | 7.30M |
| 2026-09-10 | CNY 17.36 | -2.91% | CNY 17.71 | CNY 17.89 | CNY 17.26 | 4.58M |
| 2026-09-09 | CNY 17.88 | -2.03% | CNY 18.20 | CNY 18.48 | CNY 17.74 | 5.66M |
| 2026-09-08 | CNY 18.25 | -3.23% | CNY 18.76 | CNY 18.87 | CNY 18.01 | 10.03M |
| 2026-09-07 | CNY 18.86 | +4.20% | CNY 18.46 | CNY 19.26 | CNY 18.09 | 17.48M |
| 2026-09-04 | CNY 18.10 | +8.32% | CNY 16.76 | CNY 18.40 | CNY 16.67 | 19.79M |
| 2026-09-03 | CNY 16.71 | +1.70% | CNY 16.52 | CNY 16.77 | CNY 16.10 | 4.42M |
| 2026-09-02 | CNY 16.43 | -0.73% | CNY 16.73 | CNY 16.73 | CNY 16.27 | 3.05M |
| 2026-09-01 | CNY 16.55 | -1.19% | CNY 16.72 | CNY 16.85 | CNY 16.44 | 4.03M |
| 2026-08-31 | CNY 16.75 | +1.27% | CNY 16.40 | CNY 16.87 | CNY 16.25 | 3.79M |
| 2026-08-28 | CNY 16.54 | -1.31% | CNY 16.66 | CNY 16.80 | CNY 16.49 | 4.62M |
| 2026-08-27 | CNY 16.76 | -0.89% | CNY 16.91 | CNY 17.23 | CNY 16.67 | 5.63M |
| 2026-08-26 | CNY 16.91 | -2.25% | CNY 17.42 | CNY 17.44 | CNY 16.73 | 5.87M |
| 2026-08-25 | CNY 17.30 | +4.91% | CNY 16.36 | CNY 17.53 | CNY 16.24 | 8.29M |
| 2026-08-24 | CNY 16.49 | -2.83% | CNY 17.04 | CNY 17.10 | CNY 16.18 | 5.60M |
| 2026-08-21 | CNY 16.97 | +0.30% | CNY 16.63 | CNY 17.30 | CNY 16.49 | 5.86M |
| 2026-08-20 | CNY 16.92 | +2.67% | CNY 16.68 | CNY 17.15 | CNY 16.28 | 7.74M |
| 2026-08-19 | CNY 16.48 | -5.99% | CNY 17.35 | CNY 17.42 | CNY 16.41 | 9.26M |
| 2026-08-18 | CNY 17.53 | -4.26% | CNY 18.29 | CNY 18.49 | CNY 17.47 | 15.27M |
| 2026-08-17 | CNY 18.31 | +9.51% | CNY 16.60 | CNY 18.52 | CNY 16.10 | 23.87M |
| 2026-08-14 | CNY 16.72 | +6.97% | CNY 14.92 | CNY 17.51 | CNY 14.55 | 26.49M |
| 2026-08-13 | CNY 15.63 | -6.41% | CNY 16.50 | CNY 16.50 | CNY 15.40 | 17.33M |
| 2026-08-12 | CNY 16.70 | -5.38% | CNY 17.41 | CNY 17.41 | CNY 16.32 | 17.09M |
| 2026-08-11 | CNY 17.65 | +1.73% | CNY 16.70 | CNY 18.08 | CNY 16.61 | 16.66M |
| 2026-08-10 | CNY 17.35 | +11.86% | CNY 15.38 | CNY 17.70 | CNY 15.38 | 17.22M |
| 2026-08-07 | CNY 15.51 | +0.98% | CNY 15.38 | CNY 15.55 | CNY 15.07 | 3.54M |
| 2026-08-06 | CNY 15.36 | +0.66% | CNY 15.30 | CNY 15.45 | CNY 15.03 | 4.22M |
| 2026-08-05 | CNY 15.26 | +1.53% | CNY 14.96 | CNY 15.38 | CNY 14.92 | 3.52M |
| 2026-08-04 | CNY 15.03 | +1.83% | CNY 14.86 | CNY 15.14 | CNY 14.76 | 4.63M |
| 2026-08-03 | CNY 14.76 | +0.96% | CNY 14.62 | CNY 14.79 | CNY 14.52 | 2.96M |
| 2026-07-31 | CNY 14.62 | +4.58% | CNY 14.42 | CNY 14.88 | CNY 14.21 | 3.88M |
| 2026-07-30 | CNY 13.98 | -3.32% | CNY 14.39 | CNY 14.54 | CNY 13.72 | 3.85M |
| 2026-07-29 | CNY 14.46 | +1.26% | CNY 14.38 | CNY 14.70 | CNY 14.04 | 3.77M |
| 2026-07-28 | CNY 14.28 | -0.63% | CNY 14.35 | CNY 14.74 | CNY 14.15 | 3.05M |
| 2026-07-27 | CNY 14.37 | +4.97% | CNY 13.79 | CNY 14.37 | CNY 13.62 | 3.36M |
| 2026-07-24 | CNY 13.69 | -0.94% | CNY 13.76 | CNY 13.86 | CNY 13.47 | 2.75M |
| 2026-07-23 | CNY 13.82 | +1.02% | CNY 13.52 | CNY 13.87 | CNY 13.52 | 2.78M |
| 2026-07-22 | CNY 13.68 | -2.15% | CNY 13.88 | CNY 14.17 | CNY 13.51 | 3.99M |
| 2026-07-21 | CNY 13.98 | +3.56% | CNY 13.59 | CNY 14.03 | CNY 12.25 | 7.32M |
| 2026-07-20 | CNY 13.50 | -7.47% | CNY 14.74 | CNY 15.01 | CNY 13.15 | 6.23M |
| 2026-07-17 | CNY 14.59 | -7.66% | CNY 15.82 | CNY 15.83 | CNY 14.49 | 4.85M |
| 2026-07-16 | CNY 15.80 | -1.06% | CNY 15.68 | CNY 16.18 | CNY 15.55 | 3.05M |
| 2026-07-15 | CNY 15.97 | -1.42% | CNY 16.23 | CNY 16.49 | CNY 15.93 | 2.97M |
| 2026-07-14 | CNY 16.20 | +2.27% | CNY 16.07 | CNY 16.25 | CNY 15.50 | 3.76M |
| 2026-07-13 | CNY 15.84 | -8.86% | CNY 17.40 | CNY 17.40 | CNY 15.79 | 4.76M |
| 2026-07-10 | CNY 17.38 | +0.29% | CNY 17.33 | CNY 17.93 | CNY 17.29 | 4.35M |
| 2026-07-09 | CNY 17.33 | +1.05% | CNY 17.16 | CNY 17.57 | CNY 16.41 | 4.41M |
| 2026-07-08 | CNY 17.15 | -2.45% | CNY 17.68 | CNY 17.80 | CNY 16.82 | 4.11M |
| 2026-07-07 | CNY 17.58 | -3.83% | CNY 18.15 | CNY 18.60 | CNY 17.50 | 5.07M |
| 2026-07-06 | CNY 18.28 | -6.06% | CNY 19.49 | CNY 19.50 | CNY 18.28 | 5.97M |
| 2026-07-03 | CNY 19.46 | -1.07% | CNY 19.60 | CNY 19.97 | CNY 19.39 | 5.19M |
| 2026-07-02 | CNY 19.67 | -3.20% | CNY 20.20 | CNY 20.64 | CNY 19.61 | 6.54M |
| 2026-07-01 | CNY 20.32 | +0.64% | CNY 20.77 | CNY 21.26 | CNY 19.86 | 8.71M |
| 2026-06-30 | CNY 20.19 | -0.54% | CNY 20.60 | CNY 21.45 | CNY 20.02 | 10.22M |
| 2026-06-29 | CNY 20.30 | +9.14% | CNY 18.64 | CNY 20.98 | CNY 17.80 | 10.75M |
| 2026-06-26 | CNY 18.60 | -3.93% | CNY 19.25 | CNY 19.25 | CNY 18.40 | 5.15M |
| 2026-06-25 | CNY 19.36 | -4.58% | CNY 20.29 | CNY 20.32 | CNY 19.15 | 6.54M |
| 2026-06-24 | CNY 20.29 | -1.74% | CNY 20.42 | CNY 20.62 | CNY 19.87 | 6.07M |
| 2026-06-23 | CNY 20.65 | -1.01% | CNY 20.95 | CNY 21.55 | CNY 20.47 | 8.06M |
| 2026-06-22 | CNY 20.86 | -3.52% | CNY 21.60 | CNY 21.99 | CNY 20.50 | 10.66M |
| 2026-06-18 | CNY 21.62 | +8.92% | CNY 19.85 | CNY 21.78 | CNY 19.64 | 13.12M |
| 2026-06-17 | CNY 19.85 | -4.80% | CNY 20.33 | CNY 21.32 | CNY 19.52 | 11.43M |
| 2026-06-16 | CNY 20.85 | +11.68% | CNY 18.88 | CNY 21.08 | CNY 18.76 | 11.38M |
| 2026-06-15 | CNY 18.67 | +3.15% | CNY 18.37 | CNY 18.72 | CNY 18.15 | 4.56M |
| 2026-06-12 | CNY 18.10 | +0.56% | CNY 18.32 | CNY 18.55 | CNY 17.94 | 5.49M |
| 2026-06-11 | CNY 18.00 | -4.31% | CNY 18.43 | CNY 18.76 | CNY 17.79 | 8.28M |
| 2026-06-10 | CNY 18.81 | +0.16% | CNY 18.46 | CNY 20.38 | CNY 18.45 | 11.49M |
| 2026-06-09 | CNY 18.78 | +0.11% | CNY 20.44 | CNY 20.55 | CNY 18.25 | 9.82M |
| 2026-06-08 | CNY 18.76 | -4.92% | CNY 19.20 | CNY 19.80 | CNY 18.60 | 5.13M |
| 2026-06-05 | CNY 19.73 | +0.51% | CNY 19.51 | CNY 19.90 | CNY 18.91 | 4.50M |
| 2026-06-04 | CNY 19.63 | +0.20% | CNY 19.40 | CNY 19.79 | CNY 19.26 | 3.03M |
| 2026-06-03 | CNY 19.59 | +1.19% | CNY 19.34 | CNY 19.92 | CNY 19.12 | 4.63M |
| 2026-06-02 | CNY 19.36 | -0.26% | CNY 19.66 | CNY 20.06 | CNY 19.04 | 4.33M |
| 2026-06-01 | CNY 19.41 | +3.35% | CNY 18.60 | CNY 19.60 | CNY 18.60 | 4.71M |
| 2026-05-29 | CNY 18.78 | -5.39% | CNY 19.90 | CNY 19.95 | CNY 18.69 | 4.84M |
| 2026-05-28 | CNY 19.85 | +1.17% | CNY 19.65 | CNY 20.25 | CNY 19.00 | 5.25M |
| 2026-05-27 | CNY 19.62 | -2.78% | CNY 20.13 | CNY 20.50 | CNY 19.43 | 4.46M |
| 2026-05-26 | CNY 20.18 | -2.51% | CNY 20.73 | CNY 21.22 | CNY 19.88 | 5.27M |