Mail

300576.SZ - Shenzhen RongDa Photosensitive Science & Technology Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	44.30	45.19	43.91	44.51	44.51	20,977,433
May 29, 2023	44.76	47.99	44.28	45.69	45.69	30,466,588
May 26, 2023	44.28	46.50	44.26	45.70	45.70	32,234,224
May 25, 2023	46.98	46.98	43.50	44.50	44.50	36,327,279
May 24, 2023	38.97	46.32	38.96	46.32	46.32	46,913,425
May 23, 2023	40.39	40.39	38.59	38.60	38.60	15,922,527
May 22, 2023	39.55	41.77	38.70	41.46	41.46	24,676,953
May 19, 2023	37.95	42.50	37.58	40.42	40.42	26,788,301
May 18, 2023	36.03	37.10	36.02	36.90	36.90	9,193,821
May 17, 2023	36.21	37.12	36.06	36.49	36.49	8,229,642
May 16, 2023	35.20	37.20	34.82	36.60	36.60	11,467,851
May 15, 2023	34.57	35.68	34.30	35.66	35.66	8,009,590
May 12, 2023	37.19	38.00	35.01	35.01	35.01	10,731,847
May 11, 2023	37.10	37.56	36.16	37.29	37.29	8,723,609
May 10, 2023	37.73	37.73	35.73	36.56	36.56	10,330,862
May 09, 2023	38.60	39.83	37.77	37.77	37.77	12,723,106
May 08, 2023	38.76	40.95	37.80	39.31	39.31	14,229,189
May 05, 2023	40.45	43.00	39.39	39.45	39.45	19,281,983
May 04, 2023	38.05	40.83	38.00	40.26	40.26	16,600,962
Apr 28, 2023	37.09	40.18	37.09	39.21	39.21	17,092,227
Apr 27, 2023	36.00	38.80	36.00	37.80	37.80	17,184,051
Apr 26, 2023	36.36	37.37	35.21	35.95	35.95	11,762,660
Apr 25, 2023	37.28	37.86	35.52	35.58	35.58	13,296,398
Apr 24, 2023	39.37	40.68	36.57	37.09	37.09	16,796,846
Apr 21, 2023	43.73	43.74	39.56	40.17	40.17	19,996,271
Apr 20, 2023	41.08	44.56	40.60	44.38	44.38	27,436,158
Apr 19, 2023	41.30	43.10	41.08	41.71	41.71	20,513,454
Apr 18, 2023	39.11	42.00	38.50	41.57	41.57	18,075,386
Apr 17, 2023	40.52	42.12	40.00	40.31	40.31	12,846,472
Apr 14, 2023	39.71	41.70	38.28	40.97	40.97	20,036,363
Apr 13, 2023	42.51	42.52	39.40	39.45	39.45	17,035,359
Apr 12, 2023	42.00	42.60	40.39	42.43	42.43	17,465,851
Apr 11, 2023	41.43	42.39	40.80	42.36	42.36	16,199,776
Apr 10, 2023	43.54	44.27	40.99	41.12	41.12	20,630,264
Apr 07, 2023	44.56	44.80	42.78	43.80	43.80	24,481,009
Apr 06, 2023	44.38	48.50	43.80	45.55	45.55	34,800,082
Apr 04, 2023	42.00	48.91	42.00	45.04	45.04	39,698,615
Apr 03, 2023	40.63	45.89	39.00	43.84	43.84	36,319,877
Mar 31, 2023	36.56	39.88	36.56	39.24	39.24	28,418,921
Mar 30, 2023	36.62	37.62	35.82	36.24	36.24	17,022,427
Mar 29, 2023	35.25	38.14	34.90	37.30	37.30	24,517,138
Mar 28, 2023	38.15	39.30	35.96	36.03	36.03	30,256,107
Mar 27, 2023	39.22	44.08	38.71	40.03	40.03	41,751,514
Mar 24, 2023	35.41	38.80	34.83	37.72	37.72	35,980,495
Mar 23, 2023	35.31	36.38	34.23	36.10	36.10	26,976,843
Mar 22, 2023	36.50	36.90	35.00	35.97	35.97	24,471,653
Mar 21, 2023	35.35	37.50	35.02	37.42	37.42	26,764,844
Mar 20, 2023	36.80	37.76	35.38	36.35	36.35	27,898,942
Mar 17, 2023	36.63	38.63	35.61	38.00	38.00	38,275,071
Mar 16, 2023	35.09	37.26	35.08	37.24	37.24	36,354,703
Mar 15, 2023	35.67	38.77	34.78	35.00	35.00	38,794,920
Mar 14, 2023	35.03	36.60	33.42	36.20	36.20	36,752,556
Mar 13, 2023	33.99	39.86	33.99	36.52	36.52	37,931,625
Mar 10, 2023	36.00	37.82	34.81	34.90	34.90	47,647,369
Mar 09, 2023	29.15	32.98	28.91	32.98	32.98	27,687,392
Mar 08, 2023	22.80	27.48	22.70	27.48	27.48	15,607,208
Mar 07, 2023	23.81	24.15	22.86	22.90	22.90	3,897,767
Mar 06, 2023	23.78	24.01	23.42	24.00	24.00	4,613,777
Mar 03, 2023	23.12	24.58	23.12	24.05	24.05	8,647,177
Mar 02, 2023	23.21	23.32	22.80	22.88	22.88	1,867,084
Mar 01, 2023	22.59	23.21	22.52	23.21	23.21	1,929,294
Feb 28, 2023	22.65	22.85	22.27	22.65	22.65	1,066,933
Feb 27, 2023	22.75	22.87	22.50	22.54	22.54	1,027,052
Feb 24, 2023	22.95	23.13	22.68	22.78	22.78	1,279,381
Feb 23, 2023	23.83	23.83	22.86	22.95	22.95	2,823,810
Feb 22, 2023	23.15	23.43	23.10	23.43	23.43	1,177,562
Feb 21, 2023	23.53	23.74	23.11	23.29	23.29	1,886,738
Feb 20, 2023	23.34	23.59	22.90	23.58	23.58	1,826,506
Feb 17, 2023	23.58	23.90	23.31	23.34	23.34	2,577,658
Feb 16, 2023	24.47	24.66	23.39	23.58	23.58	3,534,974
Feb 15, 2023	24.11	24.43	24.07	24.40	24.40	2,128,195
Feb 14, 2023	24.49	24.75	24.13	24.14	24.14	2,392,260
Feb 13, 2023	24.25	24.60	24.10	24.37	24.37	2,094,499
Feb 10, 2023	24.43	24.60	24.13	24.20	24.20	2,372,923
Feb 09, 2023	23.66	24.50	23.40	24.44	24.44	4,382,102
Feb 08, 2023	24.16	24.41	23.65	23.70	23.70	2,279,025
Feb 07, 2023	23.90	24.18	23.73	24.16	24.16	2,518,314
Feb 06, 2023	24.06	24.06	23.63	23.74	23.74	1,881,066
Feb 03, 2023	24.02	24.28	23.62	24.02	24.02	3,207,930
Feb 02, 2023	24.44	24.60	23.93	24.05	24.05	4,395,174
Feb 01, 2023	23.59	24.18	23.59	24.00	24.00	3,368,133
Jan 31, 2023	23.30	23.75	23.30	23.55	23.55	2,067,209
Jan 30, 2023	23.72	23.95	23.50	23.55	23.55	3,660,595
Jan 20, 2023	23.20	24.00	23.00	23.56	23.56	4,402,393
Jan 19, 2023	22.73	23.19	22.60	23.13	23.13	2,403,763
Jan 18, 2023	22.92	23.00	22.64	22.65	22.65	1,971,668
Jan 17, 2023	23.05	23.55	22.82	22.91	22.91	3,243,113
Jan 16, 2023	22.80	23.18	22.60	23.00	23.00	2,890,027
Jan 13, 2023	23.35	23.54	22.70	22.91	22.91	4,072,513
Jan 12, 2023	22.88	23.88	22.51	23.55	23.55	7,496,656
Jan 11, 2023	22.12	24.78	22.02	23.11	23.11	7,703,176
Jan 10, 2023	21.65	21.89	21.56	21.78	21.78	1,614,435
Jan 09, 2023	21.98	22.02	21.46	21.56	21.56	1,663,244
Jan 06, 2023	21.35	21.77	21.14	21.59	21.59	1,650,564
Jan 05, 2023	21.19	21.42	21.06	21.35	21.35	1,214,408
Jan 04, 2023	21.54	21.73	20.92	21.22	21.22	1,492,626
Jan 03, 2023	20.53	21.34	20.51	21.22	21.22	1,405,339
Dec 30, 2022	20.96	21.06	20.60	20.65	20.65	784,704
Dec 29, 2022	20.54	21.04	20.54	20.70	20.70	779,878
Dec 28, 2022	21.17	21.17	20.60	20.71	20.71	910,760
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...