RiseSun Real Estate Development Co.,Ltd - 002146.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.42	1.43	1.43	1.45	1.4	137.16M
August 15, 2025	1.41	1.41	1.41	1.42	1.39	80.95M
August 14, 2025	1.43	1.39	1.39	1.44	1.39	121.34M
August 13, 2025	1.43	1.43	1.43	1.45	1.42	81.55M
August 12, 2025	1.44	1.43	1.43	1.44	1.42	76.12M
August 11, 2025	1.42	1.43	1.43	1.44	1.41	129.7M
August 08, 2025	1.41	1.4	1.4	1.41	1.39	64.63M
August 07, 2025	1.41	1.41	1.41	1.42	1.39	75.4M
August 06, 2025	1.42	1.41	1.41	1.42	1.4	62.33M
August 05, 2025	1.39	1.42	1.42	1.43	1.39	104.13M
August 04, 2025	1.38	1.39	1.39	1.4	1.37	68.66M
August 01, 2025	1.41	1.39	1.39	1.42	1.38	101.91M
July 31, 2025	1.46	1.41	1.41	1.47	1.4	154.83M
July 30, 2025	1.49	1.47	1.47	1.52	1.46	131.24M
July 29, 2025	1.48	1.49	1.49	1.49	1.46	102.22M
July 28, 2025	1.48	1.48	1.48	1.5	1.46	121.16M
July 25, 2025	1.5	1.48	1.48	1.51	1.47	149.95M
July 24, 2025	1.44	1.5	1.5	1.52	1.43	204.53M
July 23, 2025	1.46	1.44	1.44	1.48	1.43	144.96M
July 22, 2025	1.43	1.45	1.45	1.45	1.41	137.47M
July 21, 2025	1.39	1.43	1.43	1.44	1.39	122.56M
July 18, 2025	1.41	1.39	1.39	1.42	1.39	61.31M
July 17, 2025	1.41	1.41	1.41	1.42	1.4	49.27M
July 16, 2025	1.41	1.41	1.41	1.43	1.4	80.84M
July 15, 2025	1.46	1.42	1.42	1.47	1.39	165.1M
July 14, 2025	1.5	1.46	1.46	1.51	1.46	151.53M
July 11, 2025	1.5	1.51	1.51	1.54	1.48	192.75M
July 10, 2025	1.44	1.51	1.51	1.53	1.44	255.5M
July 09, 2025	1.43	1.43	1.43	1.45	1.42	100.74M
July 08, 2025	1.4	1.43	1.43	1.44	1.39	122.09M
July 07, 2025	1.38	1.41	1.41	1.43	1.37	127.98M
July 04, 2025	1.39	1.38	1.38	1.4	1.38	68.14M
July 03, 2025	1.39	1.39	1.39	1.41	1.38	96.9M
July 02, 2025	1.36	1.38	1.38	1.4	1.35	107.4M
July 01, 2025	1.38	1.36	1.36	1.38	1.35	52.4M
June 30, 2025	1.37	1.37	1.37	1.38	1.36	61.14M
June 27, 2025	1.35	1.36	1.36	1.39	1.35	85.17M
June 26, 2025	1.36	1.35	1.35	1.37	1.35	55.83M
June 25, 2025	1.35	1.37	1.37	1.37	1.34	73.92M
June 24, 2025	1.33	1.35	1.35	1.36	1.33	64.79M
June 23, 2025	1.32	1.33	1.33	1.34	1.3	54.4M
June 20, 2025	1.33	1.32	1.32	1.35	1.32	55.53M
June 19, 2025	1.36	1.33	1.33	1.37	1.32	79.71M
June 18, 2025	1.38	1.36	1.36	1.38	1.35	66.87M
June 17, 2025	1.38	1.38	1.38	1.39	1.37	59.89M
June 16, 2025	1.36	1.39	1.39	1.4	1.35	90.24M
June 13, 2025	1.39	1.36	1.36	1.4	1.35	123.23M
June 12, 2025	1.41	1.4	1.4	1.41	1.39	74.35M
June 11, 2025	1.4	1.4	1.4	1.42	1.4	78.63M
June 10, 2025	1.4	1.4	1.4	1.43	1.39	115.46M
June 09, 2025	1.4	1.41	1.41	1.41	1.39	57.64M
June 06, 2025	1.4	1.4	1.4	1.41	1.39	58.73M
June 05, 2025	1.41	1.4	1.4	1.42	1.39	77.59M
June 04, 2025	1.4	1.41	1.41	1.43	1.39	91.12M
June 03, 2025	1.39	1.4	1.4	1.41	1.39	57.4M
May 30, 2025	1.41	1.4	1.4	1.42	1.4	62.2M
May 29, 2025	1.39	1.42	1.42	1.43	1.39	88.05M
May 28, 2025	1.42	1.4	1.4	1.42	1.38	75.41M
May 27, 2025	1.4	1.41	1.41	1.42	1.39	88.69M
May 26, 2025	1.39	1.41	1.41	1.41	1.38	98.22M

RiseSun Real Estate Development Co.,Ltd (002146.SZ) SHZ