Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shandong Ruyi Woolen Garment Group Co., Ltd. (002193.SZ)

5.09
+0.20
+(4.09%)
At close: April 30 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.955.154.945.095.0913,156,100
Apr 29, 20254.624.944.624.894.8915,161,900
Apr 28, 20254.894.954.704.714.7110,782,900
Apr 25, 20254.905.034.884.944.949,571,400
Apr 24, 20254.974.974.834.884.888,982,200
Apr 23, 20255.035.124.964.994.9910,359,100
Apr 22, 20255.035.324.985.025.0213,149,100
Apr 21, 20254.975.104.895.025.0211,676,669
Apr 18, 20255.155.234.985.025.0216,588,040
Apr 17, 20254.895.304.895.215.2124,975,409
Apr 16, 20255.575.605.295.435.4313,780,612
Apr 15, 20255.435.855.365.605.6022,319,889
Apr 14, 20255.235.505.235.435.4314,551,406
Apr 11, 20255.295.535.205.215.2118,821,200
Apr 10, 20254.945.344.945.345.3415,843,811
Apr 9, 20254.594.894.254.854.8514,305,498
Apr 8, 20254.664.894.584.724.7213,405,698
Apr 7, 20255.205.204.954.954.954,798,700
Apr 3, 20255.475.525.415.505.505,380,700
Apr 2, 20255.515.555.455.485.484,262,498
Apr 1, 20255.425.575.425.485.487,049,594
Mar 31, 20255.535.535.325.435.438,557,494
Mar 28, 20255.705.775.585.605.606,578,501
Mar 27, 20255.885.905.665.755.756,791,000
Mar 26, 20255.765.855.695.815.817,643,101
Mar 25, 20255.665.935.535.765.7614,269,101
Mar 24, 20256.006.015.525.655.6515,349,900
Mar 21, 20256.166.165.986.016.0110,819,100
Mar 20, 20256.126.176.086.166.167,293,694
Mar 19, 20256.236.246.116.136.138,632,200
Mar 18, 20256.266.296.196.236.2311,510,446
Mar 17, 20256.236.306.236.256.2511,334,000
Mar 14, 20256.056.226.056.216.2112,531,900
Mar 13, 20256.216.216.066.096.0911,366,900
Mar 12, 20256.216.306.186.216.2110,769,600
Mar 11, 20256.166.236.146.236.239,504,500
Mar 10, 20256.316.316.166.216.2113,057,879
Mar 7, 20256.256.556.236.326.3217,264,680
Mar 6, 20256.216.266.146.256.2515,626,029
Mar 5, 20256.386.416.146.216.2120,523,779
Mar 4, 20256.586.586.366.446.4427,861,000
Mar 3, 20256.346.786.216.716.7144,588,579
Feb 28, 20256.196.536.086.346.3431,263,029
Feb 27, 20256.106.336.106.226.2218,929,600
Feb 26, 20256.106.206.066.126.1210,697,000
Feb 25, 20256.096.226.026.096.0912,939,608
Feb 24, 20256.156.276.136.176.1713,714,900
Feb 21, 20256.256.256.086.166.1614,582,300
Feb 20, 20256.186.306.076.246.2417,414,207
Feb 19, 20256.126.286.076.226.2214,980,729
Feb 18, 20256.686.686.166.176.1722,715,279
Feb 17, 20256.556.706.516.616.6122,593,476
Feb 14, 20256.766.766.486.536.5327,199,279
Feb 13, 20256.326.816.306.766.7642,272,555
Feb 12, 20256.306.326.206.326.3218,661,098
Feb 11, 20256.496.506.266.326.3219,341,546
Feb 10, 20256.256.466.216.466.4626,107,026
Feb 7, 20256.206.326.116.256.2525,299,501
Feb 6, 20256.096.336.096.226.2221,529,213
Feb 5, 20256.026.155.956.106.1016,815,201
Jan 27, 20256.206.286.006.016.0116,952,498
Jan 24, 20255.986.195.846.146.1425,086,000
Jan 23, 20256.156.386.006.046.0423,994,100
Jan 22, 20256.426.436.056.066.0623,590,600
Jan 21, 20256.706.716.256.386.3831,989,000
Jan 20, 20256.676.856.416.706.7035,010,063
Jan 17, 20257.297.366.676.676.6742,561,522
Jan 16, 20257.137.687.127.417.4151,329,374
Jan 15, 20257.427.467.127.137.1344,943,519
Jan 14, 20257.207.807.057.587.5864,281,445
Jan 13, 20256.777.446.707.297.2961,636,893
Jan 10, 20256.727.276.286.996.9962,692,185
Jan 9, 20256.707.226.676.806.8069,928,809
Jan 8, 20255.986.675.906.676.6731,778,467
Jan 7, 20256.216.245.676.066.0639,819,708
Jan 6, 20256.356.956.126.206.2050,241,642
Jan 3, 20256.276.816.106.806.8072,546,477
Jan 2, 20255.616.235.616.236.2317,698,693
Dec 31, 20245.805.885.645.665.6614,732,101
Dec 30, 20245.905.945.625.755.7518,391,701
Dec 27, 20245.906.095.835.975.9720,127,883
Dec 26, 20245.785.985.785.875.8717,940,300
Dec 25, 20246.036.055.615.785.7822,418,205
Dec 24, 20246.156.205.876.026.0223,035,895
Dec 23, 20246.626.656.046.116.1132,174,700
Dec 20, 20246.566.756.566.666.6624,026,780
Dec 19, 20246.606.686.386.566.5626,484,155
Dec 18, 20246.856.936.536.636.6340,407,509
Dec 17, 20247.817.877.097.097.0946,811,968
Dec 16, 20247.698.387.617.887.8860,780,424
Dec 13, 20247.808.287.437.907.9068,868,367
Dec 12, 20248.008.117.417.947.9467,776,539
Dec 11, 20248.328.608.158.158.1574,783,468
Dec 10, 202410.5210.528.909.059.05114,933,538
Dec 9, 20249.009.568.479.569.5668,591,803
Dec 6, 20247.608.697.218.698.6987,185,596
Dec 5, 20247.408.537.017.907.90106,578,541
Dec 4, 20247.777.797.087.797.79100,335,709
Dec 3, 20247.087.087.087.087.082,092,835
Dec 2, 20246.446.446.446.446.442,965,513
Nov 29, 20245.305.855.305.855.8536,530,782
Nov 28, 20245.055.555.035.325.3224,693,780
Nov 27, 20245.065.104.875.055.059,905,282
Nov 26, 20245.125.215.075.105.109,856,200
Nov 25, 20244.925.104.865.105.1012,196,600
Nov 22, 20245.105.134.844.854.858,966,413
Nov 21, 20245.055.084.945.045.047,022,500
Nov 20, 20244.875.054.825.045.048,164,950
Nov 19, 20244.804.874.694.874.877,958,000
Nov 18, 20244.985.124.764.814.8110,884,100
Nov 15, 20244.935.094.914.914.918,180,850
Nov 14, 20245.185.234.964.994.998,343,500
Nov 13, 20245.145.245.015.195.199,485,185
Nov 12, 20245.175.295.095.145.1412,267,200
Nov 11, 20245.105.145.015.135.1310,033,382
Nov 8, 20245.175.234.995.025.0213,120,172
Nov 7, 20245.025.144.935.145.1411,338,300
Nov 6, 20244.995.064.904.974.979,265,272
Nov 5, 20244.875.024.844.964.969,379,806
Nov 4, 20244.744.844.704.834.837,588,000
Nov 1, 20245.045.064.744.784.7814,315,478
Oct 31, 20245.005.104.995.065.0610,240,307
Oct 30, 20245.015.094.905.035.0311,886,720
Oct 29, 20245.285.325.025.035.0318,991,510
Oct 28, 20245.205.305.045.285.2815,641,342
Oct 25, 20244.945.124.935.115.1114,478,941
Oct 24, 20244.784.954.784.944.9413,092,459
Oct 23, 20244.874.984.814.844.8416,186,900
Oct 22, 20244.724.884.654.864.8620,533,711
Oct 21, 20244.584.814.564.714.7121,848,441
Oct 18, 20244.514.654.394.594.5927,080,253
Oct 17, 20244.554.684.494.554.5528,014,586
Oct 16, 20244.654.854.484.594.5944,375,500
Oct 15, 20244.354.744.214.744.7427,536,094
Oct 14, 20244.274.424.234.314.3112,601,275
Oct 11, 20244.474.474.204.264.269,567,900
Oct 10, 20244.424.604.284.444.4412,762,310
Oct 9, 20244.954.954.504.504.5017,424,700
Oct 8, 20245.265.264.775.005.0024,720,071
Sep 30, 20244.564.804.414.794.7917,480,076
Sep 27, 20244.344.484.244.414.4110,906,101
Sep 26, 20244.174.244.144.234.237,773,900
Sep 25, 20244.154.244.104.154.1512,580,900
Sep 24, 20243.934.123.934.114.1110,396,400
Sep 23, 20243.894.003.833.953.956,123,500
Sep 20, 20243.893.913.823.893.894,753,300
Sep 19, 20243.723.893.713.883.886,930,100
Sep 18, 20243.783.803.633.723.726,943,800
Sep 13, 20243.863.893.743.783.786,234,900
Sep 12, 20243.843.903.813.853.855,858,300
Sep 11, 20243.923.923.793.833.838,094,600
Sep 10, 20243.903.973.823.903.9010,499,400
Sep 9, 20243.863.913.713.803.808,238,677
Sep 6, 20243.974.093.803.813.8113,058,187
Sep 5, 20243.804.143.763.903.9020,439,777
Sep 4, 20243.743.903.703.833.8316,211,795
Sep 3, 20243.783.813.673.723.727,303,400
Sep 2, 20243.763.883.733.743.7413,273,665
Aug 30, 20243.653.783.613.713.7114,276,000
Aug 29, 20243.493.613.443.603.608,310,500
Aug 28, 20243.423.553.393.483.486,468,000
Aug 27, 20243.593.603.453.463.468,468,508
Aug 26, 20243.533.613.403.613.6113,441,783
Aug 23, 20243.753.753.543.573.5723,929,798
Aug 22, 20243.413.763.373.763.7614,115,900
Aug 21, 20243.383.443.353.423.424,010,800
Aug 20, 20243.463.503.373.403.404,873,500
Aug 19, 20243.483.513.443.483.484,719,605
Aug 16, 20243.583.623.503.513.515,358,100
Aug 15, 20243.523.603.463.593.596,137,700
Aug 14, 20243.533.583.483.523.525,858,401
Aug 13, 20243.453.513.353.503.506,178,000
Aug 12, 20243.493.503.403.433.436,832,200
Aug 9, 20243.633.633.493.493.498,512,600
Aug 8, 20243.603.713.523.623.6211,900,083
Aug 7, 20243.763.813.663.663.6613,808,200
Aug 6, 20243.613.863.603.843.8420,236,100
Aug 5, 20243.664.043.573.573.5726,206,101
Aug 2, 20243.473.753.463.733.7322,892,906
Aug 1, 20243.413.663.393.503.5019,251,500
Jul 31, 20243.363.423.333.423.4213,242,501
Jul 30, 20243.303.373.273.363.3612,328,942
Jul 29, 20243.253.323.203.283.2814,839,841
Jul 26, 20243.153.293.153.273.2715,875,841
Jul 25, 20243.163.263.073.203.2016,073,285
Jul 24, 20243.233.273.103.133.1317,335,785
Jul 23, 20243.453.473.183.223.2235,057,500
Jul 22, 20242.983.252.983.253.2512,264,440
Jul 19, 20242.962.962.902.952.9512,993,342
Jul 18, 20242.982.992.902.982.9818,724,400
Jul 17, 20243.153.253.023.053.0527,750,900
Jul 16, 20243.463.473.173.233.2335,240,505
Jul 15, 20243.153.153.153.153.154,280,600
Jul 12, 20242.882.972.832.862.865,714,200
Jul 11, 20242.772.912.742.902.907,973,500
Jul 10, 20242.812.842.692.732.738,266,500
Jul 9, 20242.852.962.752.842.8413,464,400
Jul 8, 20243.033.082.882.922.9210,545,745
Jul 5, 20242.973.102.873.023.0212,217,845
Jul 4, 20243.003.052.913.003.0015,551,500
Jul 3, 20242.983.212.903.023.0223,826,945
Jul 2, 20242.773.002.753.003.007,480,200
Jul 1, 20242.772.812.712.732.734,762,500
Jun 28, 20242.782.852.762.782.783,503,400
Jun 27, 20242.862.922.802.802.805,545,500
Jun 26, 20242.782.892.712.862.865,960,013
Jun 25, 20242.702.862.702.752.757,017,141
Jun 24, 20242.792.852.632.682.689,959,678
Jun 21, 20242.953.002.832.872.874,636,768
Jun 20, 20243.033.082.952.962.964,915,200
Jun 19, 20243.113.143.043.083.084,250,902
Jun 18, 20243.003.102.983.103.105,884,128
Jun 17, 20243.053.052.953.023.025,433,300
Jun 14, 20243.043.052.953.033.036,291,395
Jun 13, 20243.133.142.993.033.037,275,732
Jun 12, 20242.993.132.903.123.128,059,060
Jun 11, 20243.043.042.882.972.977,684,678
Jun 7, 20242.893.092.893.033.0310,755,200
Jun 6, 20243.143.162.822.862.8619,550,100
Jun 5, 20243.273.283.083.133.138,315,036
Jun 4, 20243.433.433.243.283.289,640,472
Jun 3, 20243.573.603.383.483.488,746,070
May 31, 20243.653.693.603.613.613,970,700
May 30, 20243.773.773.613.653.656,131,552
May 29, 20243.643.793.593.773.779,806,184
May 28, 20243.703.763.633.643.644,300,943
May 27, 20243.683.753.633.733.735,484,362
May 24, 20243.743.763.663.703.704,977,352
May 23, 20243.923.963.673.713.7110,206,513
May 22, 20243.904.003.853.943.947,332,683
May 21, 20243.873.963.833.883.887,700,400
May 20, 20244.104.143.903.933.9312,212,164
May 17, 20244.084.154.044.114.116,442,000
May 16, 20244.034.144.034.084.088,809,100
May 15, 20244.084.103.974.024.028,741,963
May 14, 20243.914.103.904.084.0812,491,551
May 13, 20243.923.963.793.863.868,443,217
May 10, 20244.034.103.933.963.967,410,500
May 9, 20243.974.093.954.024.0210,696,784
May 8, 20244.084.103.943.983.9814,252,473
May 7, 20244.044.123.874.104.1019,581,400
May 6, 20243.764.043.714.044.0415,595,300
Apr 30, 20243.733.853.553.673.6716,175,200