Riyue Heavy Industry Co., Ltd. - 603218.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.3	14.4	14.4	14.61	13.26	102.65M
September 25, 2025	13.09	13.28	13.28	13.55	13.04	27.84M
September 24, 2025	12.73	13.06	13.06	13.1	12.69	16.65M
September 23, 2025	12.71	12.82	12.82	12.96	12.31	19.21M
September 22, 2025	12.93	12.74	12.74	12.96	12.63	10.71M
September 19, 2025	12.86	12.93	12.93	13.2	12.82	14.32M
September 18, 2025	12.93	12.92	12.92	13.33	12.78	26.85M
September 17, 2025	12.53	12.98	12.98	13.09	12.52	22.73M
September 16, 2025	12.66	12.59	12.59	12.68	12.42	10.17M
September 15, 2025	12.79	12.66	12.66	12.94	12.65	10.24M
September 12, 2025	13.03	12.83	12.83	13.04	12.78	13.86M
September 11, 2025	12.68	13.02	13.02	13.14	12.62	13.03M
September 10, 2025	13	12.75	12.75	13.01	12.68	13.17M
September 09, 2025	13.25	12.99	12.99	13.3	12.96	14.69M
September 08, 2025	13.25	13.29	13.29	13.33	12.99	25.04M
September 05, 2025	12.36	13.25	13.25	13.27	12.36	36.17M
September 04, 2025	12.37	12.34	12.34	12.63	12.21	16.48M
September 03, 2025	12.48	12.36	12.36	12.52	12.24	16.98M
September 02, 2025	12.77	12.45	12.45	12.78	12.35	17.77M
September 01, 2025	13	12.77	12.77	13.03	12.61	20.55M
August 29, 2025	13.3	12.92	12.92	13.3	12.74	31.6M
August 28, 2025	13.26	13.36	13.36	13.48	12.9	19.29M
August 27, 2025	13.62	13.29	13.29	13.69	13.29	14.73M
August 26, 2025	13.61	13.61	13.61	13.66	13.45	13.3M
August 25, 2025	13.32	13.65	13.65	13.78	13.32	23.52M
August 22, 2025	13.15	13.25	13.25	13.29	13.11	11.07M
August 21, 2025	13.35	13.22	13.22	13.38	13.13	11.37M
August 20, 2025	13.17	13.35	13.35	13.36	13.05	13.29M
August 19, 2025	13.23	13.16	13.16	13.3	13.14	15M
August 18, 2025	13.35	13.26	13.26	13.48	13.2	21.42M
August 15, 2025	12.81	13.26	13.26	13.5	12.81	24.94M
August 14, 2025	13.18	12.91	12.91	13.21	12.82	13.32M
August 13, 2025	13.14	13.16	13.16	13.19	13	12.35M
August 12, 2025	13.13	13.12	13.12	13.21	13.03	12.61M
August 11, 2025	12.73	13.13	13.13	13.36	12.7	26.23M
August 08, 2025	12.39	12.7	12.7	12.73	12.33	21.76M
August 07, 2025	12.47	12.39	12.39	12.5	12.29	7.45M
August 06, 2025	12.45	12.45	12.45	12.64	12.32	9.66M
August 05, 2025	12.27	12.45	12.45	12.45	12.27	7.36M
August 04, 2025	12.13	12.28	12.28	12.28	12.13	6.84M
August 01, 2025	12.18	12.21	12.21	12.38	12.14	9.13M
July 31, 2025	12.33	12.12	12.12	12.44	12.07	10.88M
July 30, 2025	12.44	12.39	12.39	12.49	12.32	8.75M
July 29, 2025	12.5	12.45	12.45	12.55	12.23	12.51M
July 28, 2025	12.58	12.5	12.5	12.61	12.47	8.36M
July 25, 2025	12.63	12.59	12.59	12.73	12.58	8M
July 24, 2025	12.55	12.64	12.64	12.67	12.53	12.31M
July 23, 2025	12.68	12.58	12.58	12.88	12.57	13.37M
July 22, 2025	12.6	12.68	12.68	12.72	12.47	13.95M
July 21, 2025	12.24	12.55	12.55	12.58	12.24	15.05M
July 18, 2025	12.27	12.23	12.23	12.38	12.13	11.08M
July 17, 2025	12.35	12.26	12.26	12.4	12.19	10.06M
July 16, 2025	12.32	12.35	12.35	12.36	12.2	9.38M
July 15, 2025	12.72	12.62	12.27	12.77	12.5	11.12M
July 14, 2025	12.7	12.73	12.38	12.76	12.66	9.86M
July 11, 2025	12.74	12.71	12.71	12.76	12.6	9.75M
July 10, 2025	12.67	12.68	12.68	12.75	12.61	7.74M
July 09, 2025	12.76	12.66	12.66	12.87	12.65	8.7M
July 08, 2025	12.42	12.76	12.76	12.83	12.39	14.96M
July 07, 2025	12.4	12.4	12.4	12.52	12.35	6.47M

Riyue Heavy Industry Co., Ltd. (603218.SS) SHH