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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.77	13.52	13.52	13.85	13.52	7.76M
February 12, 2026	13.88	13.76	13.76	13.95	13.69	8.27M
February 11, 2026	13.76	13.85	13.85	13.96	13.75	7.66M
February 10, 2026	13.88	13.8	13.8	14.02	13.75	7.56M
February 09, 2026	13.62	13.88	13.88	13.89	13.57	9.87M
February 06, 2026	13.46	13.53	13.53	13.75	13.38	8.89M
February 05, 2026	13.87	13.55	13.55	13.89	13.47	10.69M
February 04, 2026	13.64	13.83	13.83	13.9	13.6	10.84M
February 03, 2026	13.45	13.64	13.64	13.65	13.4	8.34M
February 02, 2026	13.91	13.33	13.33	13.91	13.32	12.37M
January 30, 2026	13.76	13.91	13.91	14.02	13.56	14.68M
January 29, 2026	14.23	13.94	13.94	14.24	13.93	12.65M
January 28, 2026	14.18	14.23	14.23	14.31	13.98	12.45M
January 27, 2026	14.07	14.22	14.22	14.34	13.91	14.55M
January 26, 2026	14.42	14.19	14.19	14.46	14.05	15.26M
January 23, 2026	14.12	14.37	14.37	14.46	14.12	16.37M
January 22, 2026	13.94	14.11	14.11	14.24	13.86	18.65M
January 21, 2026	13.78	13.8	13.8	13.95	13.74	11.29M
January 20, 2026	13.87	13.81	13.81	13.96	13.73	11.23M
January 19, 2026	13.69	13.87	13.87	13.92	13.68	13.03M
January 16, 2026	13.58	13.68	13.68	13.68	13.53	12.23M
January 15, 2026	13.43	13.54	13.54	13.64	13.4	9.7M
January 14, 2026	13.51	13.45	13.45	13.7	13.3	15.32M
January 13, 2026	13.65	13.51	13.51	13.66	13.43	14.3M
January 12, 2026	13.66	13.68	13.68	13.79	13.61	15.22M
January 09, 2026	13.55	13.65	13.65	13.89	13.53	14.95M
January 08, 2026	13.33	13.47	13.47	13.59	13.3	13.41M
January 07, 2026	13.5	13.32	13.32	13.5	13.31	12M
January 06, 2026	13.27	13.54	13.54	13.56	13.25	15.05M
January 05, 2026	13.24	13.25	13.25	13.36	13.18	12.14M
December 31, 2025	13.19	13.25	13.25	13.28	13.02	8.25M
December 30, 2025	13.3	13.2	13.2	13.39	13.11	8.17M
December 29, 2025	13.29	13.35	13.35	13.5	13.21	9.25M
December 26, 2025	13.3	13.28	13.28	13.43	13.21	9.26M
December 25, 2025	13.2	13.34	13.34	13.41	13.11	9.33M
December 24, 2025	12.86	13.15	13.15	13.19	12.78	10.28M
December 23, 2025	12.87	12.9	12.9	12.98	12.78	6.91M
December 22, 2025	12.7	12.86	12.86	12.92	12.7	7M
December 19, 2025	12.7	12.73	12.73	12.84	12.68	6.37M
December 18, 2025	12.65	12.67	12.67	12.77	12.61	5.37M
December 17, 2025	12.61	12.74	12.74	12.77	12.4	8.85M
December 16, 2025	12.97	12.63	12.63	13	12.61	10.52M
December 15, 2025	12.94	13.02	13.02	13.17	12.9	8.38M
December 12, 2025	12.8	12.98	12.98	13.05	12.8	11.14M
December 11, 2025	12.79	12.86	12.86	13.18	12.79	11.73M
December 10, 2025	12.73	12.79	12.79	12.8	12.57	10.04M
December 09, 2025	12.95	12.76	12.76	13.01	12.73	9.11M
December 08, 2025	13.06	12.9	12.9	13.12	12.87	11.09M
December 05, 2025	12.98	13.06	13.06	13.15	12.87	10.39M
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

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