De Rucci Healthy Sleep Co., Ltd. (001323.SZ) SHZ
24.18
-0.22(-0.90%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
24.18
-0.22(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 24.4 | 24.18 | 24.18 | 24.4 | 23.95 | 591,120 |
| April 02, 2026 | 24.54 | 24.4 | 24.4 | 24.54 | 24.23 | 389,669 |
| April 01, 2026 | 24.34 | 24.55 | 24.55 | 24.6 | 24.24 | 651,990 |
| March 31, 2026 | 23.89 | 24.22 | 24.22 | 24.38 | 23.88 | 1.16M |
| March 30, 2026 | 23.81 | 23.85 | 23.85 | 24.14 | 23.77 | 1.21M |
| March 27, 2026 | 24.32 | 24.22 | 24.22 | 24.63 | 24.09 | 1.8M |
| March 26, 2026 | 25.41 | 24.61 | 24.61 | 25.43 | 24.56 | 874,125 |
| March 25, 2026 | 25 | 25.42 | 25.42 | 25.67 | 24.7 | 1.4M |
| March 24, 2026 | 24.5 | 24.96 | 24.96 | 25.32 | 24.11 | 1.38M |
| March 23, 2026 | 26.02 | 24.22 | 24.22 | 26.21 | 23.97 | 2.09M |
| March 20, 2026 | 26.63 | 26.23 | 26.23 | 26.76 | 26.23 | 542,410 |
| March 19, 2026 | 27.1 | 26.6 | 26.6 | 27.1 | 26.44 | 574,840 |
| March 18, 2026 | 27.05 | 27.15 | 27.15 | 27.45 | 26.84 | 1.06M |
| March 17, 2026 | 26.51 | 26.97 | 26.97 | 27.1 | 26.36 | 1.22M |
| March 16, 2026 | 26.39 | 26.49 | 26.49 | 26.5 | 26.26 | 694,015 |
| March 13, 2026 | 26.1 | 26.4 | 26.4 | 26.44 | 26.01 | 680,100 |
| March 12, 2026 | 26.43 | 26.1 | 26.1 | 26.43 | 26.02 | 716,910 |
| March 11, 2026 | 26.44 | 26.43 | 26.43 | 26.49 | 26.25 | 669,370 |
| March 10, 2026 | 25.95 | 26.65 | 26.65 | 26.82 | 25.95 | 378,157 |
| March 09, 2026 | 26.21 | 26.49 | 26.49 | 26.69 | 25.8 | 1.6M |
| March 06, 2026 | 25.95 | 26.39 | 26.39 | 26.53 | 25.82 | 1.06M |
| March 05, 2026 | 26.41 | 25.97 | 25.97 | 26.42 | 25.87 | 970,927 |
| March 04, 2026 | 26.82 | 26.15 | 26.15 | 26.95 | 26.08 | 816,460 |
| March 03, 2026 | 26.68 | 26.94 | 26.94 | 27.8 | 26.68 | 1.56M |
| March 02, 2026 | 26.95 | 26.86 | 26.86 | 27 | 26.35 | 1.1M |
| February 27, 2026 | 26.82 | 27.07 | 27.07 | 27.25 | 26.77 | 1.23M |
| February 26, 2026 | 26.94 | 26.88 | 26.88 | 27.1 | 26.72 | 1.16M |
| February 25, 2026 | 27.51 | 26.95 | 26.95 | 27.51 | 26.78 | 1.45M |
| February 24, 2026 | 27.2 | 26.94 | 26.94 | 27.34 | 26.62 | 1.46M |
| February 13, 2026 | 27.07 | 27 | 0 | 27.58 | 26.85 | 1.82M |
| February 12, 2026 | 27.88 | 26.95 | 0 | 27.98 | 26.76 | 3.48M |
| February 11, 2026 | 28.2 | 28 | 0 | 28.88 | 27.9 | 2.18M |
| February 10, 2026 | 28.34 | 28.16 | 0 | 28.45 | 27.92 | 1.13M |
| February 09, 2026 | 28.74 | 28.26 | 0 | 28.97 | 28.11 | 1.98M |
| February 06, 2026 | 28.99 | 28.67 | 0 | 29.28 | 28.66 | 2.04M |
| February 05, 2026 | 28.64 | 29.26 | 0 | 29.66 | 28.34 | 4.58M |
| February 04, 2026 | 27.24 | 28.66 | 0 | 28.77 | 27.16 | 4.07M |
| February 03, 2026 | 27.19 | 27.28 | 0 | 27.59 | 27.05 | 1.2M |
| February 02, 2026 | 27.48 | 27.18 | 0 | 28 | 27.12 | 2.03M |
| January 30, 2026 | 27.45 | 27.66 | 0 | 28.08 | 27.18 | 2.12M |
| January 29, 2026 | 26.03 | 27.45 | 0 | 27.62 | 25.93 | 3.75M |
| January 28, 2026 | 25.9 | 26.03 | 0 | 26.13 | 25.76 | 888,533 |
| January 27, 2026 | 26.4 | 25.96 | 0 | 26.4 | 25.67 | 1.1M |
| January 26, 2026 | 26.63 | 26.49 | 0 | 26.69 | 26.18 | 1.18M |
| January 23, 2026 | 26.79 | 26.6 | 0 | 26.79 | 26.4 | 1.31M |
| January 22, 2026 | 26.49 | 26.65 | 0 | 27.15 | 26.33 | 1.86M |
| January 21, 2026 | 26.86 | 26.5 | 0 | 26.86 | 26.37 | 1.87M |
| January 20, 2026 | 26.6 | 26.87 | 0 | 27.02 | 26.35 | 2.15M |
| January 19, 2026 | 26.35 | 26.58 | 0 | 26.67 | 26 | 2.3M |
| January 16, 2026 | 26.08 | 26.16 | 0 | 26.44 | 26.05 | 1.63M |
| January 15, 2026 | 26.05 | 26.1 | 0 | 26.2 | 25.85 | 1.5M |
| January 14, 2026 | 26.07 | 26.05 | 0 | 26.14 | 25.82 | 3.09M |
| January 13, 2026 | 25.85 | 26.07 | 0 | 26.25 | 25.79 | 3.1M |
| January 12, 2026 | 25.77 | 25.85 | 0 | 25.93 | 25.61 | 1.3M |
| January 09, 2026 | 25.71 | 25.77 | 0 | 25.87 | 25.46 | 1.67M |
| January 08, 2026 | 25.56 | 25.9 | 0 | 25.9 | 25.36 | 1.88M |
| January 07, 2026 | 26.33 | 25.73 | 0 | 26.42 | 25.66 | 2.21M |
| January 06, 2026 | 27.2 | 26.29 | 0 | 27.35 | 26.06 | 3.05M |
| January 05, 2026 | 25.96 | 26.26 | 0 | 26.38 | 25.75 | 916,740 |
| December 31, 2025 | 26.01 | 25.96 | 0 | 26.3 | 25.68 | 996,204 |