Stock listing
Shenzhen:001323 De Rucci Healthy Sleep Co., Ltd. (慕思股份) 股价
Follow De Rucci Healthy Sleep Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001323
¥17.69 CNY +0.43 (+2.5%)
Close on Nov 3, 2026
- Day range
- ¥17.17 – ¥17.90 CNYNov 3, 2026
- Volume
- 1.99M sharesNov 3, 2026
- Market cap
- ¥7.70B CNYAt the close on Nov 3, 2026 · price × 435.1M shares outstanding
- 52-week range
- ¥14.81 – ¥29.66 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥57.55M CNYMedian day 2.54M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:001323 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.69 | +0.43 | +2.5% | ¥17.30 | ¥17.90 | ¥17.17 | 1,991,200 | |
| ¥17.26 | +0.37 | +2.2% | ¥17.30 | ¥17.31 | ¥16.50 | 2,567,400 | |
| ¥16.89 | -0.68 | -3.9% | ¥17.30 | ¥17.40 | ¥16.83 | 2,461,083 | |
| ¥17.57 | -0.52 | -2.9% | ¥17.54 | ¥18.18 | ¥17.43 | 2,373,860 | |
| ¥18.09 | +0.01 | +0.1% | ¥18.00 | ¥18.32 | ¥17.84 | 2,813,523 | |
| ¥18.08 | +0.07 | +0.4% | ¥17.94 | ¥18.48 | ¥17.85 | 3,853,260 | |
| ¥18.01 | +0.47 | +2.7% | ¥17.54 | ¥18.26 | ¥17.21 | 5,380,730 | |
| ¥17.54 | -1.27 | -6.8% | ¥17.54 | ¥17.97 | ¥16.93 | 8,688,311 | |
| ¥18.81 | -2.09 | -10.0% | ¥20.91 | ¥21.12 | ¥18.81 | 10,435,610 | |
| ¥20.90 | -1.33 | -6.0% | ¥24.45 | ¥24.45 | ¥20.80 | 14,802,337 | |
| ¥22.23 | +2.02 | +10.0% | ¥21.68 | ¥22.23 | ¥21.68 | 5,822,510 | |
| ¥20.21 | +1.84 | +10.0% | ¥18.41 | ¥20.21 | ¥18.12 | 3,264,222 | |
| ¥18.37 | -0.11 | -0.6% | ¥18.64 | ¥18.93 | ¥18.10 | 1,344,000 | |
| ¥18.48 | +0.23 | +1.3% | ¥18.15 | ¥18.48 | ¥17.62 | 1,901,711 | |
| ¥18.25 | -0.23 | -1.2% | ¥18.48 | ¥18.60 | ¥18.15 | 978,870 | |
| ¥18.48 | -0.07 | -0.4% | ¥18.40 | ¥18.69 | ¥18.30 | 891,990 | |
| ¥18.55 | -0.44 | -2.3% | ¥18.92 | ¥18.99 | ¥18.51 | 921,886 | |
| ¥18.99 | +0.35 | +1.9% | ¥18.64 | ¥19.05 | ¥18.38 | 1,692,342 | |
| ¥18.64 | -0.04 | -0.2% | ¥18.55 | ¥18.89 | ¥18.30 | 1,751,589 | |
| ¥18.68 | +0.46 | +2.5% | ¥18.08 | ¥18.76 | ¥17.71 | 2,023,041 | |
| ¥18.22 | +0.01 | +0.1% | ¥17.98 | ¥18.22 | ¥17.78 | 1,307,744 | |
| ¥18.21 | +0.55 | +3.1% | ¥17.56 | ¥18.58 | ¥17.24 | 2,661,206 | |
| ¥17.66 | -0.32 | -1.8% | ¥18.00 | ¥18.28 | ¥17.64 | 1,224,819 | |
| ¥17.98 | +0.22 | +1.2% | ¥17.82 | ¥18.37 | ¥17.62 | 2,137,212 | |
| ¥17.76 | +0.06 | +0.3% | ¥17.80 | ¥17.96 | ¥17.56 | 1,010,739 | |
| ¥17.70 | +0.50 | +2.9% | ¥17.27 | ¥17.75 | ¥17.27 | 1,164,809 | |
| ¥17.20 | +0.04 | +0.2% | ¥17.18 | ¥17.34 | ¥17.11 | 947,945 | |
| ¥17.16 | -0.12 | -0.7% | ¥17.29 | ¥17.29 | ¥17.06 | 523,890 | |
| ¥17.28 | -0.01 | -0.1% | ¥17.25 | ¥17.39 | ¥17.05 | 949,080 | |
| ¥17.29 | -0.56 | -3.1% | ¥17.89 | ¥17.95 | ¥17.27 | 1,190,690 | |
| ¥17.85 | +0.27 | +1.5% | ¥17.63 | ¥17.89 | ¥17.43 | 807,660 | |
| ¥17.58 | -0.25 | -1.4% | ¥17.70 | ¥17.76 | ¥17.39 | 963,610 | |
| ¥17.83 | -0.08 | -0.4% | ¥17.88 | ¥17.97 | ¥17.75 | 759,800 | |
| ¥17.91 | -0.34 | -1.9% | ¥18.18 | ¥18.26 | ¥17.65 | 2,540,689 | |
| ¥18.25 | -0.50 | -2.7% | ¥18.68 | ¥18.76 | ¥18.15 | 2,581,610 | |
| ¥18.75 | -0.34 | -1.8% | ¥18.99 | ¥19.07 | ¥18.67 | 1,041,583 | |
| ¥19.09 | +0.46 | +2.5% | ¥18.64 | ¥19.19 | ¥18.45 | 2,022,747 | |
| ¥18.63 | -0.80 | -4.1% | ¥19.34 | ¥19.50 | ¥18.62 | 1,977,587 | |
| ¥19.43 | +0.18 | +0.9% | ¥19.20 | ¥19.61 | ¥19.12 | 1,692,570 | |
| ¥19.25 | -0.19 | -1.0% | ¥19.31 | ¥19.65 | ¥19.21 | 1,794,477 | |
| ¥19.44 | +0.50 | +2.6% | ¥18.80 | ¥19.74 | ¥18.80 | 3,063,989 | |
| ¥18.94 | +0.09 | +0.5% | ¥18.82 | ¥19.07 | ¥18.73 | 1,641,946 | |
| ¥18.85 | -0.26 | -1.4% | ¥19.11 | ¥19.46 | ¥18.68 | 2,329,845 | |
| ¥19.11 | -0.39 | -2.0% | ¥19.21 | ¥19.57 | ¥19.01 | 2,694,020 | |
| ¥19.50 | +1.00 | +5.4% | ¥18.46 | ¥19.58 | ¥18.18 | 3,822,756 | |
| ¥18.50 | +0.10 | +0.5% | ¥18.35 | ¥18.80 | ¥18.22 | 2,696,239 | |
| ¥18.40 | -0.92 | -4.8% | ¥19.08 | ¥19.19 | ¥18.16 | 3,667,177 | |
| ¥19.32 | -0.73 | -3.6% | ¥19.89 | ¥20.44 | ¥19.32 | 4,979,933 | |
| ¥20.05 | +1.07 | +5.6% | ¥18.68 | ¥20.79 | ¥18.51 | 6,348,499 | |
| ¥18.98 | -0.30 | -1.6% | ¥18.87 | ¥19.30 | ¥18.22 | 4,905,490 | |
| ¥19.28 | +0.61 | +3.3% | ¥18.58 | ¥20.21 | ¥18.02 | 6,715,919 | |
| ¥18.67 | +0.84 | +4.7% | ¥17.68 | ¥18.87 | ¥17.55 | 6,588,459 | |
| ¥17.83 | +0.54 | +3.1% | ¥17.24 | ¥18.20 | ¥17.02 | 5,782,351 | |
| ¥17.29 | +0.12 | +0.7% | ¥17.17 | ¥17.50 | ¥16.99 | 2,582,390 | |
| ¥17.17 | +0.02 | +0.1% | ¥17.07 | ¥17.35 | ¥16.95 | 2,717,300 | |
| ¥17.15 | +0.25 | +1.5% | ¥16.78 | ¥17.16 | ¥16.71 | 3,109,460 | |
| ¥16.90 | -0.05 | -0.3% | ¥16.95 | ¥17.14 | ¥16.42 | 3,637,320 | |
| ¥16.95 | -0.41 | -2.4% | ¥17.31 | ¥17.31 | ¥16.82 | 3,355,885 | |
| ¥17.36 | +0.22 | +1.3% | ¥17.04 | ¥17.36 | ¥16.92 | 4,476,965 | |
| ¥17.14 | -0.17 | -1.0% | ¥17.30 | ¥17.31 | ¥16.93 | 3,659,164 | |
| ¥17.31 | -0.44 | -2.5% | ¥17.43 | ¥17.49 | ¥17.04 | 4,413,129 |
- Ticker
- Shenzhen:001323
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
De Rucci Healthy Sleep Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
- News releases
- 2 in all · newest Nov 1, 2023 · oldest 2023
Log in to ask 6ix AI your own questions about De Rucci Healthy Sleep Co., Ltd.