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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.07	26.05	26.05	26.14	25.82	3.09M
January 13, 2026	25.85	26.07	26.07	26.25	25.79	3.1M
January 12, 2026	25.77	25.85	25.85	25.93	25.61	1.3M
January 09, 2026	25.71	25.77	25.77	25.87	25.46	1.67M
January 08, 2026	25.56	25.9	25.9	25.9	25.36	1.88M
January 07, 2026	26.33	25.73	25.73	26.42	25.66	2.21M
January 06, 2026	27.2	26.29	26.29	27.35	26.06	3.05M
January 05, 2026	25.96	26.26	26.26	26.38	25.75	916,740
December 31, 2025	26.01	25.96	25.96	26.3	25.68	996,204
December 30, 2025	26.37	26.06	26.06	26.37	25.93	1.01M
December 29, 2025	26.21	26.27	26.27	26.52	26	1.27M
December 26, 2025	26.63	26.23	26.23	26.74	26.17	1.13M
December 25, 2025	25.91	26.67	26.67	27.1	25.91	2.28M
December 24, 2025	25.62	25.82	25.82	25.82	25.33	1.17M
December 23, 2025	25.75	25.71	25.71	25.89	25.51	961,270
December 22, 2025	26.36	25.8	25.8	26.49	25.52	1.78M
December 19, 2025	26.09	26.33	26.33	26.49	25.84	946,290
December 18, 2025	25.8	26	26	26.05	25.64	938,769
December 17, 2025	25.61	25.84	25.84	25.89	25.2	954,932
December 16, 2025	25.29	25.58	25.58	25.72	25.24	940,931
December 15, 2025	25.51	25.41	25.41	25.67	24.8	1.87M
December 12, 2025	26.4	25.6	25.6	26.4	25.49	2.57M
December 11, 2025	26.65	26.34	26.34	27.13	26.2	1.6M
December 10, 2025	26.44	26.7	26.7	26.81	26.22	1.09M
December 09, 2025	26.65	26.44	26.44	26.76	26.3	1.38M
December 08, 2025	26.88	26.75	26.75	27.03	26.65	1.14M
December 05, 2025	27.07	26.87	26.87	27.14	26.65	1.09M
December 04, 2025	26.75	27.06	27.06	27.79	26.75	1.14M
December 03, 2025	27.64	27.8	27.8	28.03	27.56	1.29M
December 02, 2025	27.27	27.64	27.64	28.13	27.11	1.41M
December 01, 2025	26.83	27.28	27.28	27.43	26.73	1.04M
November 28, 2025	26.75	26.7	26.7	26.85	26.54	841,590
November 27, 2025	26.65	26.83	26.83	27.1	26.54	917,720
November 26, 2025	27.27	26.71	26.71	27.27	26.7	1.34M
November 25, 2025	27.47	27.16	27.16	27.6	27.13	1.12M
November 24, 2025	27.23	27.44	27.44	27.65	27.08	845,554
November 21, 2025	27.43	27.22	27.22	27.82	27.16	1.2M
November 20, 2025	27.21	27.63	27.63	27.88	27.01	1.45M
November 19, 2025	27.46	27.21	27.21	27.56	27.08	654,070
November 18, 2025	28.2	27.46	27.46	28.2	27.28	886,724
November 17, 2025	27.75	27.58	27.58	27.75	27.34	803,560
November 14, 2025	27.85	27.74	27.74	28.16	27.71	802,851
November 13, 2025	26.73	27.86	27.86	27.99	26.73	722,970
November 12, 2025	27.72	27.93	27.93	28.08	27.53	1.19M
November 11, 2025	27.66	27.73	27.73	27.8	27.3	1.5M
November 10, 2025	27.02	27.75	27.75	27.87	26.86	1.83M
November 07, 2025	26.73	26.96	26.96	27.49	26.6	1.68M
November 06, 2025	26.66	26.73	26.73	26.94	26.55	832,428
November 05, 2025	26.62	26.66	26.66	26.77	26.4	1.12M
November 04, 2025	26.79	26.68	26.68	26.83	26.57	749,320
November 03, 2025	27.06	26.76	26.76	27.06	26.55	1.05M
October 31, 2025	26.81	27	27	27.05	26.72	989,846
October 30, 2025	27.59	27	27	27.59	26.51	2.19M
October 29, 2025	27.6	27.45	27.45	27.6	27.03	898,250
October 28, 2025	27.48	27.18	27.18	27.56	27.1	914,890
October 27, 2025	27.3	27.5	27.5	27.65	27.18	943,007
October 24, 2025	27.3	27.34	27.34	27.58	27.24	646,294
October 23, 2025	27.18	27.38	27.38	27.39	27.03	613,877
October 22, 2025	27.18	27.12	27.12	27.26	27.05	467,157
October 21, 2025	27.03	27.17	27.17	27.22	26.97	615,599

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