Shanghai - Delayed Quote CNY

Riyue Heavy Industry Co.,Ltd (603218.SS)

11.64

-0.22

(-1.85%)

At close: May 30 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	11.86	11.86	11.56	11.64	11.64	8,421,310
May 29, 2025	11.72	11.91	11.64	11.86	11.86	6,438,952
May 28, 2025	11.71	11.78	11.61	11.72	11.72	4,335,205
May 27, 2025	11.80	11.81	11.60	11.65	11.65	6,296,800
May 26, 2025	11.79	11.92	11.71	11.80	11.80	4,069,800
May 23, 2025	11.93	11.97	11.77	11.79	11.79	7,792,062
May 22, 2025	12.32	12.35	11.86	11.89	11.89	13,414,346
May 21, 2025	12.45	12.55	12.33	12.36	12.36	4,268,552
May 20, 2025	12.39	12.42	12.28	12.38	12.38	3,858,083
May 19, 2025	12.25	12.45	12.16	12.37	12.37	5,229,540
May 16, 2025	12.15	12.35	12.15	12.25	12.25	4,022,100
May 15, 2025	12.40	12.44	12.17	12.20	12.20	5,167,100
May 14, 2025	12.45	12.50	12.34	12.39	12.39	7,076,275
May 13, 2025	12.52	12.60	12.40	12.52	12.52	10,131,934
May 12, 2025	12.45	12.51	12.21	12.32	12.32	9,052,063
May 9, 2025	12.46	12.46	12.29	12.37	12.37	7,021,988
May 8, 2025	12.22	12.49	12.20	12.37	12.37	7,373,475
May 7, 2025	12.36	12.52	12.25	12.28	12.28	10,588,600
May 6, 2025	11.96	12.22	11.95	12.17	12.17	7,331,200
Apr 30, 2025	11.95	12.10	11.87	11.89	11.89	8,571,000
Apr 29, 2025	12.34	12.34	11.71	11.98	11.98	23,049,791
Apr 28, 2025	12.70	12.80	12.40	12.46	12.46	7,642,390
Apr 25, 2025	12.31	12.70	12.09	12.62	12.62	12,406,505
Apr 24, 2025	12.30	12.59	12.18	12.23	12.23	11,135,494
Apr 23, 2025	12.10	12.33	11.98	12.28	12.28	8,954,560
Apr 22, 2025	11.86	12.40	11.70	12.10	12.10	16,262,450
Apr 21, 2025	11.37	12.08	11.25	11.88	11.88	13,424,215
Apr 18, 2025	11.27	11.43	11.21	11.33	11.33	5,691,652
Apr 17, 2025	11.32	11.38	11.26	11.31	11.31	4,823,300
Apr 16, 2025	11.32	11.43	11.27	11.34	11.34	5,190,400
Apr 15, 2025	11.50	11.50	11.33	11.43	11.43	4,887,264
Apr 14, 2025	11.44	11.57	11.37	11.48	11.48	8,535,964
Apr 11, 2025	11.33	11.50	11.31	11.35	11.35	6,835,864
Apr 10, 2025	11.50	11.77	11.40	11.41	11.41	11,299,200
Apr 9, 2025	11.04	11.35	10.66	11.26	11.26	11,808,260
Apr 8, 2025	11.63	11.82	11.22	11.36	11.36	14,653,384
Apr 7, 2025	12.01	12.40	11.52	11.52	11.52	12,770,677
Apr 3, 2025	12.89	13.03	12.75	12.80	12.80	6,450,019
Apr 2, 2025	12.86	13.08	12.81	12.95	12.95	5,269,799
Apr 1, 2025	12.83	13.01	12.82	12.92	12.92	6,412,802
Mar 31, 2025	13.05	13.12	12.71	12.79	12.79	10,780,084
Mar 28, 2025	13.39	13.51	12.96	13.00	13.00	13,445,579
Mar 27, 2025	13.80	13.86	13.42	13.42	13.42	14,998,755
Mar 26, 2025	13.55	14.33	13.55	13.86	13.86	24,471,532
Mar 25, 2025	13.12	13.47	13.12	13.24	13.24	8,824,099
Mar 24, 2025	13.55	13.58	12.96	13.23	13.23	14,133,800
Mar 21, 2025	13.20	13.52	13.08	13.34	13.34	18,980,406
Mar 20, 2025	12.99	13.26	12.91	13.17	13.17	10,278,720
Mar 19, 2025	12.92	13.12	12.85	13.01	13.01	5,652,800
Mar 18, 2025	13.03	13.12	12.91	12.98	12.98	5,522,413
Mar 17, 2025	13.10	13.18	12.99	13.05	13.05	6,620,859
Mar 14, 2025	12.99	13.10	12.88	13.05	13.05	7,391,555
Mar 13, 2025	13.12	13.19	12.89	13.00	13.00	7,123,500
Mar 12, 2025	13.36	13.36	13.11	13.13	13.13	7,228,680
Mar 11, 2025	13.30	13.34	13.06	13.34	13.34	9,684,078
Mar 10, 2025	13.27	13.43	13.15	13.41	13.41	13,003,158
Mar 7, 2025	13.29	13.34	13.06	13.24	13.24	10,117,131
Mar 6, 2025	13.23	13.40	13.13	13.35	13.35	10,915,594
Mar 5, 2025	13.16	13.48	13.13	13.23	13.23	11,720,871
Mar 4, 2025	13.10	13.26	13.00	13.19	13.19	8,854,557
Mar 3, 2025	12.94	13.53	12.94	13.22	13.22	21,475,755
Feb 28, 2025	13.23	13.29	12.92	12.96	12.96	11,873,891
Feb 27, 2025	13.15	13.37	12.96	13.23	13.23	16,182,107
Feb 26, 2025	12.95	13.44	12.95	13.06	13.06	21,979,204
Feb 25, 2025	12.34	13.25	12.21	13.00	13.00	28,763,021
Feb 24, 2025	12.44	12.58	12.27	12.35	12.35	9,909,672
Feb 21, 2025	12.65	12.75	12.36	12.44	12.44	17,042,162
Feb 20, 2025	12.33	12.89	12.28	12.73	12.73	20,379,601
Feb 19, 2025	11.97	12.39	11.92	12.35	12.35	13,085,724
Feb 18, 2025	12.30	12.30	11.90	11.99	11.99	9,262,131
Feb 17, 2025	12.19	12.37	12.04	12.30	12.30	10,986,919
Feb 14, 2025	12.20	12.45	12.14	12.22	12.22	8,152,568
Feb 13, 2025	12.20	12.34	12.09	12.20	12.20	7,652,538
Feb 12, 2025	12.31	12.40	12.14	12.19	12.19	11,179,212
Feb 11, 2025	12.41	12.52	12.28	12.37	12.37	6,679,172
Feb 10, 2025	12.27	12.59	12.19	12.41	12.41	12,931,634
Feb 7, 2025	11.96	12.35	11.91	12.27	12.27	13,406,503
Feb 6, 2025	11.92	12.07	11.82	11.95	11.95	8,158,800
Feb 5, 2025	12.10	12.16	11.90	11.93	11.93	7,695,500
Jan 27, 2025	12.24	12.29	12.01	12.07	12.07	6,008,397
Jan 24, 2025	11.94	12.22	11.90	12.20	12.20	8,319,857
Jan 23, 2025	12.18	12.27	11.93	11.93	11.93	11,107,635
Jan 22, 2025	12.04	12.10	11.92	12.10	12.10	5,982,600
Jan 21, 2025	12.18	12.20	11.90	12.05	12.05	6,641,000
Jan 20, 2025	11.96	12.20	11.93	12.05	12.05	9,017,299
Jan 17, 2025	11.83	12.18	11.83	11.91	11.91	8,876,576
Jan 16, 2025	11.90	12.05	11.79	11.84	11.84	6,419,046
Jan 15, 2025	11.98	12.01	11.75	11.83	11.83	6,930,228
Jan 14, 2025	11.53	12.02	11.52	11.98	11.98	11,208,800
Jan 13, 2025	11.42	11.72	11.36	11.52	11.52	7,871,726
Jan 10, 2025	11.65	11.75	11.49	11.49	11.49	7,057,654
Jan 9, 2025	11.70	11.87	11.65	11.71	11.71	6,406,286
Jan 8, 2025	11.96	11.96	11.53	11.82	11.82	13,063,746
Jan 7, 2025	12.04	12.06	11.82	12.03	12.03	10,261,801
Jan 6, 2025	11.89	12.28	11.88	12.03	12.03	13,828,652
Jan 3, 2025	11.92	12.30	11.83	11.89	11.89	15,567,908
Jan 2, 2025	12.07	12.30	11.84	11.92	11.92	15,639,243
Dec 31, 2024	12.23	12.30	12.05	12.05	12.05	13,057,314
Dec 30, 2024	12.39	12.41	12.17	12.20	12.20	13,813,632
Dec 27, 2024	12.58	12.63	12.36	12.37	12.37	15,323,138
Dec 26, 2024	12.77	12.79	12.51	12.58	12.58	12,994,444
Dec 25, 2024	12.86	12.97	12.60	12.80	12.80	9,314,294
Dec 24, 2024	12.59	13.09	12.55	12.86	12.86	20,827,562
Dec 23, 2024	12.75	12.84	12.50	12.53	12.53	11,000,304
Dec 20, 2024	12.81	12.94	12.70	12.74	12.74	9,702,282
Dec 19, 2024	12.97	12.99	12.74	12.79	12.79	13,605,042
Dec 18, 2024	13.29	13.52	13.05	13.10	13.10	10,923,721
Dec 17, 2024	13.55	13.63	13.13	13.18	13.18	12,672,449
Dec 16, 2024	13.85	13.96	13.31	13.41	13.41	16,688,573
Dec 13, 2024	14.01	14.18	13.75	13.87	13.87	24,600,484
Dec 12, 2024	13.44	14.44	13.43	14.10	14.10	35,218,426
Dec 11, 2024	13.04	13.68	13.02	13.49	13.49	20,070,198
Dec 10, 2024	13.58	13.60	13.04	13.05	13.05	13,867,518
Dec 9, 2024	13.08	13.27	12.97	13.15	13.15	11,107,247
Dec 6, 2024	12.99	13.24	12.82	13.06	13.06	10,090,206
Dec 5, 2024	13.03	13.12	12.80	12.98	12.98	8,176,096
Dec 4, 2024	13.43	13.50	12.97	13.03	13.03	13,215,208
Dec 3, 2024	13.50	13.94	13.39	13.43	13.43	18,152,682
Dec 2, 2024	13.33	13.95	13.28	13.59	13.59	23,660,735
Nov 29, 2024	13.20	13.50	13.11	13.19	13.19	16,292,408
Nov 28, 2024	12.75	13.53	12.68	13.25	13.25	26,229,611
Nov 27, 2024	11.99	12.83	11.88	12.82	12.82	19,351,915
Nov 26, 2024	12.24	12.27	11.96	11.99	11.99	8,641,974
Nov 25, 2024	11.90	12.54	11.88	12.24	12.24	19,272,198
Nov 22, 2024	12.55	12.58	11.84	11.85	11.85	18,487,024
Nov 21, 2024	12.70	12.85	12.46	12.54	12.54	11,525,080
Nov 20, 2024	12.80	12.83	12.53	12.68	12.68	12,233,021
Nov 19, 2024	12.76	12.92	12.50	12.80	12.80	8,687,090
Nov 18, 2024	12.77	13.08	12.68	12.76	12.76	10,260,048
Nov 15, 2024	13.09	13.18	12.80	12.81	12.81	14,626,523
Nov 14, 2024	13.63	13.66	13.16	13.23	13.23	10,760,734
Nov 13, 2024	13.32	13.66	13.26	13.65	13.65	14,742,931
Nov 12, 2024	13.57	13.82	13.21	13.32	13.32	14,884,215
Nov 11, 2024	13.25	13.71	13.15	13.57	13.57	16,494,108
Nov 8, 2024	13.64	13.72	13.22	13.25	13.25	19,988,929
Nov 7, 2024	13.30	13.50	13.21	13.46	13.46	15,055,836
Nov 6, 2024	13.22	13.85	13.14	13.50	13.50	31,135,282
Nov 5, 2024	12.86	13.20	12.80	13.20	13.20	19,153,548
Nov 4, 2024	12.77	13.12	12.61	12.88	12.88	16,362,188
Nov 1, 2024	12.95	13.05	12.52	12.77	12.77	20,102,546
Oct 31, 2024	13.34	13.44	12.91	13.05	13.05	25,331,289
Oct 30, 2024	12.74	13.03	12.66	12.99	12.99	16,671,206
Oct 29, 2024	13.51	13.60	12.87	12.89	12.89	23,378,876
Oct 28, 2024	13.78	13.89	13.40	13.50	13.50	22,585,592
Oct 25, 2024	13.50	14.02	13.50	13.81	13.81	22,976,660
Oct 24, 2024	13.38	13.78	13.30	13.66	13.66	40,991,732
Oct 23, 2024	13.24	14.33	13.20	13.94	13.94	80,445,779
Oct 22, 2024	12.09	13.24	11.86	13.03	13.03	52,227,188
Oct 21, 2024	11.66	12.50	11.61	12.10	12.10	28,448,848
Oct 18, 2024	11.40	11.77	11.34	11.60	11.60	15,425,982
Oct 17, 2024	11.58	11.68	11.29	11.31	11.31	9,456,930
Oct 16, 2024	11.36	11.62	11.32	11.49	11.49	9,083,852
Oct 15, 2024	11.65	11.76	11.47	11.50	11.50	11,483,147
Oct 14, 2024	11.75	11.82	11.45	11.72	11.72	11,803,406
Oct 11, 2024	12.00	12.00	11.39	11.56	11.56	16,823,792
Oct 10, 2024	11.81	12.47	11.72	12.04	12.04	26,675,344
Oct 9, 2024	12.69	12.69	11.74	11.74	11.74	34,633,828
Oct 8, 2024	13.86	13.86	12.51	13.04	13.04	48,072,794
Sep 30, 2024	12.14	12.65	11.80	12.60	12.60	32,936,766
Sep 27, 2024	11.30	11.60	11.24	11.57	11.57	9,154,647
Sep 26, 2024	10.86	11.11	10.73	11.11	11.11	11,907,030
Sep 25, 2024	11.09	11.16	10.83	10.86	10.86	11,933,325
Sep 24, 2024	10.53	10.91	10.50	10.90	10.90	11,273,468
Sep 23, 2024	10.67	10.68	10.45	10.48	10.48	8,237,135
Sep 20, 2024	10.76	10.81	10.59	10.67	10.67	6,662,886
Sep 19, 2024	10.88	10.94	10.76	10.79	10.79	7,829,100
Sep 18, 2024	10.63	11.08	10.63	10.82	10.82	13,013,783
Sep 13, 2024	10.95	11.08	10.69	10.71	10.71	13,224,368
Sep 12, 2024	10.95	11.20	10.94	10.96	10.96	8,056,300
Sep 11, 2024	10.86	11.12	10.85	11.05	11.05	8,492,964
Sep 10, 2024	10.79	10.96	10.58	10.93	10.93	11,284,386
Sep 9, 2024	10.59	10.93	10.50	10.76	10.76	14,426,386
Sep 6, 2024	10.65	10.76	10.50	10.62	10.62	9,820,386
Sep 5, 2024	10.61	10.79	10.58	10.67	10.67	7,599,382
Sep 4, 2024	10.60	10.75	10.56	10.61	10.61	9,064,300
Sep 3, 2024	10.49	10.75	10.40	10.70	10.70	12,034,044
Sep 2, 2024	10.37	10.68	10.36	10.47	10.47	19,243,464
Aug 30, 2024	10.36	10.54	10.18	10.41	10.41	25,873,941
Aug 29, 2024	10.11	10.36	9.79	10.36	10.36	27,710,319
Aug 28, 2024	9.24	9.48	9.17	9.42	9.42	4,739,486
Aug 27, 2024	9.35	9.40	9.22	9.24	9.24	3,174,900
Aug 26, 2024	9.29	9.47	9.20	9.40	9.40	4,689,280
Aug 23, 2024	9.25	9.29	9.18	9.25	9.25	3,526,385
Aug 22, 2024	9.54	9.61	9.26	9.28	9.28	4,859,991
Aug 21, 2024	9.22	9.56	9.17	9.48	9.48	7,860,856
Aug 20, 2024	9.48	9.51	9.15	9.24	9.24	7,214,488
Aug 19, 2024	9.59	9.67	9.44	9.47	9.47	4,341,600
Aug 16, 2024	9.78	9.82	9.60	9.60	9.60	5,355,200
Aug 15, 2024	9.77	9.95	9.68	9.80	9.80	5,075,259
Aug 14, 2024	10.02	10.08	9.80	9.80	9.80	4,464,200
Aug 13, 2024	9.90	10.07	9.90	10.02	10.02	3,987,500
Aug 12, 2024	10.08	10.25	9.92	9.97	9.97	4,138,152
Aug 9, 2024	10.09	10.20	9.92	9.92	9.92	4,916,888
Aug 8, 2024	10.02	10.16	9.96	10.10	10.10	3,907,031
Aug 7, 2024	10.17	10.21	10.06	10.08	10.08	4,124,700
Aug 6, 2024	10.02	10.24	10.02	10.17	10.17	6,636,505
Aug 5, 2024	10.04	10.20	9.92	9.95	9.95	5,570,485
Aug 2, 2024	10.14	10.30	10.08	10.09	10.09	5,379,100
Aug 1, 2024	10.24	10.32	10.16	10.19	10.19	5,986,800
Jul 31, 2024	9.93	10.25	9.86	10.24	10.24	8,672,760
Jul 30, 2024	10.00	10.09	9.86	9.96	9.96	5,976,110
Jul 29, 2024	10.21	10.21	9.95	10.00	10.00	8,731,750
Jul 26, 2024	9.93	10.30	9.88	10.21	10.21	12,056,400
Jul 25, 2024	0.28 Dividend
Jul 25, 2024	9.83	10.07	9.69	9.96	9.96	10,055,180
Jul 24, 2024	9.96	10.24	9.86	10.04	9.76	8,942,861
Jul 23, 2024	10.20	10.29	9.95	9.96	9.68	7,461,287
Jul 22, 2024	9.91	10.23	9.90	10.20	9.92	9,978,082
Jul 19, 2024	9.77	9.96	9.76	9.90	9.62	4,909,966
Jul 18, 2024	9.79	9.85	9.56	9.85	9.58	5,085,848
Jul 17, 2024	9.74	9.81	9.64	9.73	9.46	4,952,428
Jul 16, 2024	9.69	9.79	9.61	9.74	9.47	4,191,427
Jul 15, 2024	9.83	9.89	9.70	9.71	9.44	4,736,600
Jul 12, 2024	9.89	9.98	9.83	9.91	9.63	4,607,668
Jul 11, 2024	9.73	9.96	9.66	9.89	9.61	8,918,503
Jul 10, 2024	9.68	9.82	9.52	9.52	9.25	7,362,324
Jul 9, 2024	9.62	9.79	9.41	9.70	9.43	8,234,700
Jul 8, 2024	9.59	9.92	9.47	9.65	9.38	10,227,744
Jul 5, 2024	9.64	9.64	9.64	9.64	9.37	-
Jul 4, 2024	9.88	9.97	9.61	9.64	9.37	9,376,667
Jul 3, 2024	10.17	10.20	9.85	9.88	9.60	8,691,294
Jul 2, 2024	10.46	10.48	10.13	10.18	9.90	7,517,714
Jul 1, 2024	10.27	10.44	10.20	10.38	10.09	3,978,003
Jun 28, 2024	10.26	10.48	10.16	10.27	9.98	7,368,300
Jun 27, 2024	10.54	10.57	10.25	10.26	9.97	8,997,150
Jun 26, 2024	10.41	10.61	10.38	10.59	10.29	5,638,053
Jun 25, 2024	10.55	10.63	10.37	10.46	10.17	4,816,702
Jun 24, 2024	10.63	10.71	10.46	10.48	10.19	5,511,100
Jun 21, 2024	10.57	10.77	10.53	10.69	10.39	5,741,537
Jun 20, 2024	10.87	10.97	10.51	10.52	10.23	10,122,172
Jun 19, 2024	11.31	11.31	10.89	10.91	10.61	10,374,423
Jun 18, 2024	11.20	11.37	11.16	11.30	10.98	6,018,632
Jun 17, 2024	11.12	11.25	11.05	11.16	10.85	5,884,248
Jun 14, 2024	11.44	11.44	11.03	11.22	10.91	11,711,020
Jun 13, 2024	11.38	11.50	11.33	11.43	11.11	4,397,944
Jun 12, 2024	11.29	11.49	11.22	11.43	11.11	5,521,500
Jun 11, 2024	11.20	11.36	10.99	11.32	11.00	5,515,832
Jun 7, 2024	11.33	11.42	11.10	11.20	10.89	7,198,246
Jun 6, 2024	11.68	11.80	11.20	11.22	10.91	12,329,210
Jun 5, 2024	12.15	12.16	11.71	11.71	11.38	10,192,500
Jun 4, 2024	11.88	12.22	11.71	12.21	11.87	10,659,508
Jun 3, 2024	12.01	12.10	11.77	11.84	11.51	10,007,436
May 31, 2024	12.23	12.31	12.00	12.01	11.68	8,878,624
May 30, 2024	12.33	12.44	12.22	12.22	11.88	7,825,082

688518.SS Shenzhen United Winners Laser Co., Ltd.

15.88

-2.34%

688627.SS Shenzhen SEICHI Technologies Co., Ltd.

77.87

-1.48%

603915.SS Jiangsu Guomao Reducer Co., Ltd.

14.56

-3.96%

605133.SS Jiangsu Rongtai Industry Co., Ltd.

37.24

-2.51%

600592.SS Fujian Longxi Bearing (Group) Co., Ltd

23.71

-5.42%

603638.SS Yantai Eddie Precision Machinery Co., Ltd.

17.68

-1.89%

603090.SS Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd.

23.85

+1.97%

600302.SS TYPICAL

5.56

-2.11%

6312.T Freund Corporation

719.00

-0.14%

603025.SS Beijing Dahao Technology Corp.,Ltd

12.83

-1.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Riyue Heavy Industry Co.,Ltd (603218.SS)

Related Tickers