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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	27.43	27.03	27.03	27.46	26.91	1.02M
October 17, 2025	27.65	27.25	27.25	27.74	27.19	645,730
October 16, 2025	28.11	27.63	27.63	28.14	27.6	761,710
October 15, 2025	27.81	28	28	28.25	27.7	959,240
October 14, 2025	27.69	27.88	27.88	27.91	27.41	1.21M
October 13, 2025	27.59	27.67	27.67	27.79	27.1	1.49M
October 10, 2025	27.54	27.7	27.7	27.97	27.54	1.25M
October 09, 2025	27.79	27.68	27.68	27.89	27.35	1.31M
September 30, 2025	27.51	27.61	27.61	27.63	27.17	1.37M
September 29, 2025	27.7	27.51	27.51	28.05	27.36	2.37M
September 26, 2025	27.24	27.4	27.4	27.6	26.85	1.24M
September 25, 2025	27.9	27.61	27.16	27.9	27.52	892,365
September 24, 2025	27.7	27.9	27.45	27.95	27.46	927,270
September 23, 2025	27.89	27.7	27.25	28.07	27.11	1.14M
September 22, 2025	28.12	27.93	27.47	28.12	27.67	728,390
September 19, 2025	27.97	28.07	27.61	28.1	27.63	795,271
September 18, 2025	28.69	27.93	27.47	28.72	27.8	1.5M
September 17, 2025	28.38	28.74	28.27	28.82	28.35	1.07M
September 16, 2025	28.72	28.38	27.92	28.75	28.05	1.41M
September 15, 2025	29.25	28.72	28.25	29.25	28.71	908,628
September 12, 2025	29.19	29.16	29.16	29.3	29.07	631,883
September 11, 2025	29.09	29.25	29.25	29.25	28.86	1.01M
September 10, 2025	29.35	29.11	29.11	29.5	28.92	864,175
September 09, 2025	29.01	29.42	29.42	29.44	28.87	1.54M
September 08, 2025	29.32	29.11	29.11	29.45	28.92	1.3M
September 05, 2025	29.1	29.32	29.32	29.33	28.92	800,447
September 04, 2025	28.81	29.05	29.05	29.1	28.64	1.08M

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