De Rucci Healthy Sleep Co., Ltd. - 001323.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	30.2	30.53	30.53	30.7	29.72	1.41M
August 21, 2025	29.56	30.15	30.15	30.42	29.41	1.55M
August 20, 2025	29.24	29.62	29.62	29.65	28.77	1.02M
August 19, 2025	29.45	29.25	29.25	29.75	29.21	986,329
August 18, 2025	29.32	29.49	29.49	29.76	29.1	1.42M
August 15, 2025	29.15	29.17	29.17	29.64	28.95	1.39M
August 14, 2025	29.95	29.15	29.15	29.95	29.04	1.13M
August 13, 2025	29.28	29.45	29.45	29.55	29.09	1.17M
August 12, 2025	29.39	29.14	29.14	29.5	29.02	888,866
August 11, 2025	29.38	29.39	29.39	29.48	29.21	835,142
August 08, 2025	29.23	29.36	29.36	29.41	29.03	674,696
August 07, 2025	29.55	29.14	29.14	29.95	29.05	1.02M
August 06, 2025	29.46	29.54	29.54	29.72	29.21	906,048
August 05, 2025	29.27	29.45	29.45	29.63	29.12	1.21M
August 04, 2025	29.08	29.18	29.18	29.85	28.82	1.14M
August 01, 2025	29.32	29.05	29.05	29.66	28.98	1.15M
July 31, 2025	30.28	28.8	28.8	30.4	28.8	1.61M
July 30, 2025	29.9	30.25	30.25	30.41	29.75	1.11M
July 29, 2025	29.66	29.91	29.91	29.99	29.27	850,037
July 28, 2025	30.03	29.66	29.66	30.24	29.6	922,262
July 25, 2025	29.35	30.04	30.04	30.3	29.18	1.48M
July 24, 2025	29.24	29.31	29.31	29.35	28.95	747,989
July 23, 2025	28.85	29.24	29.24	29.74	28.85	1.43M
July 22, 2025	28.67	28.85	28.85	29.05	28.63	1.13M
July 21, 2025	28.55	28.57	28.57	28.85	28.5	906,620
July 18, 2025	28.62	28.63	28.63	28.9	28.45	463,423
July 17, 2025	28.77	28.62	28.62	29.04	28.4	520,520
July 16, 2025	28.55	28.77	28.77	29.1	28.45	902,440
July 15, 2025	28.31	28.45	28.45	28.73	28.2	858,330
July 14, 2025	28.16	28.45	28.45	28.64	28	1.27M
July 11, 2025	28.03	27.96	27.96	28.21	27.85	1.16M
July 10, 2025	27.99	28.05	28.05	28.26	27.74	822,250
July 09, 2025	27.99	27.98	27.98	28.36	27.92	1.01M
July 08, 2025	27.91	27.98	27.98	28.1	27.64	742,390
July 07, 2025	27.33	27.91	27.91	28.14	27.33	875,710
July 04, 2025	27.89	27.45	27.45	28.14	27.45	1.01M
July 03, 2025	27.8	27.98	27.98	28.44	27.8	1.17M
July 02, 2025	27.58	27.85	27.85	27.96	27.4	920,040
July 01, 2025	27.54	27.47	27.47	27.58	27.3	721,600
June 30, 2025	27.58	27.42	27.42	27.82	27.41	863,833
June 27, 2025	27.01	27.56	27.56	27.59	26.83	1.42M
June 26, 2025	26.96	27	27	27.14	26.88	838,475
June 25, 2025	26.99	26.95	26.95	27.08	26.55	837,044
June 24, 2025	26.62	26.82	26.82	26.89	26.52	840,894
June 23, 2025	26.22	26.46	26.46	26.59	26.04	815,594
June 20, 2025	26.19	26.35	26.35	26.45	26.02	1.19M
June 19, 2025	26.35	26.1	26.1	26.45	25.96	1.02M
June 18, 2025	26.52	26.37	26.37	26.6	26.31	554,950
June 17, 2025	26.55	26.52	26.52	26.7	26.39	615,832
June 16, 2025	26.48	26.55	26.55	26.66	26.15	1.02M
June 13, 2025	26.8	26.49	26.49	26.8	26.45	1.08M
June 12, 2025	27.15	26.8	26.8	27.17	26.79	1.08M
June 11, 2025	26.96	27.1	27.1	27.25	26.86	1.26M
June 10, 2025	26.91	27	27	27.25	26.51	1.7M
June 09, 2025	27.55	27.05	27.05	27.64	26.71	2.81M
June 06, 2025	27.96	28.45	27.54	28.5	27.76	1.21M
June 05, 2025	28.12	27.96	27.07	28.14	27.82	750,640
June 04, 2025	27.75	27.95	27.05	28.5	27.68	764,370
June 03, 2025	27.58	27.66	26.78	27.75	27.3	692,694
May 30, 2025	27.9	27.59	26.71	27.98	27.55	619,654

De Rucci Healthy Sleep Co., Ltd. (001323.SZ) SHZ