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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.85	12.96	12.96	13	12.78	8.79M
December 03, 2025	12.74	12.84	12.84	12.95	12.72	9.18M
December 02, 2025	12.8	12.74	12.74	12.81	12.62	6.78M
December 01, 2025	12.9	12.8	12.8	13	12.73	11.31M
November 28, 2025	12.83	12.87	12.87	12.92	12.73	7.06M
November 27, 2025	12.79	12.79	12.79	12.93	12.77	6.09M
November 26, 2025	12.96	12.78	12.78	12.99	12.77	7.96M
November 25, 2025	13.12	12.95	12.95	13.15	12.93	10.08M
November 24, 2025	12.77	13.06	13.06	13.16	12.77	11.8M
November 21, 2025	13.2	12.77	12.77	13.2	12.72	13.65M
November 20, 2025	13.49	13.27	13.27	13.53	13.21	8.25M
November 19, 2025	13.67	13.44	13.44	13.84	13.33	13.15M
November 18, 2025	13.83	13.67	13.67	14.15	13.61	13.23M
November 17, 2025	14.17	13.78	13.78	14.24	13.73	14.96M
November 14, 2025	14.2	14.19	14.19	14.52	14.01	14.34M
November 13, 2025	14.06	14.16	14.16	14.35	14	13.19M
November 12, 2025	14.46	14.05	14.05	14.55	13.9	17.84M
November 11, 2025	14.38	14.56	14.56	14.72	14.38	16.48M
November 10, 2025	14.68	14.32	14.32	14.68	14.26	19.05M
November 07, 2025	14.51	14.56	14.56	14.69	14.33	12.49M
November 06, 2025	14.36	14.63	14.63	14.84	14.3	19.03M
November 05, 2025	13.99	14.36	14.36	14.43	13.87	15.17M
November 04, 2025	14.43	14.1	14.1	14.51	13.99	14.52M
November 03, 2025	14.54	14.43	14.43	14.63	14.19	16.26M
October 31, 2025	14.53	14.54	14.54	15	14.48	17.74M
October 30, 2025	14.62	14.53	14.53	14.81	14.45	21.72M
October 29, 2025	14.25	14.82	14.82	14.86	14.17	21.77M
October 28, 2025	14.48	14.34	14.34	14.59	14.29	15.42M
October 27, 2025	14.74	14.55	14.55	14.88	14.48	22.26M
October 24, 2025	14.2	14.84	14.84	15.08	14.2	37.81M
October 23, 2025	13.72	14.2	14.2	14.23	13.52	24.3M
October 22, 2025	13.65	13.88	13.88	14.1	13.52	27.25M
October 21, 2025	13.63	13.65	13.65	13.85	13.55	16.64M
October 20, 2025	13.77	13.52	13.52	13.89	13.46	18.2M
October 17, 2025	14.34	13.55	13.55	14.4	13.55	31.99M
October 16, 2025	14.66	14.39	14.39	14.7	14.35	22.52M
October 15, 2025	14.69	14.78	14.78	14.96	14.49	28.3M
October 14, 2025	15.08	14.76	14.76	15.69	14.63	46.07M
October 13, 2025	14.4	15.02	15.02	15.06	14.28	41.55M
October 10, 2025	14.74	14.99	14.99	15.06	14.65	42.8M
October 09, 2025	14.69	14.81	14.81	14.93	14.45	45.19M
September 30, 2025	14.31	14.69	14.69	15.16	14.31	44.23M
September 29, 2025	14.6	14.34	14.34	14.82	14.17	71.26M
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

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