Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China · Delayed Price · Currency is CNY 6.05
+0.04 (0.67%)
Sep 8, 2025, 2:45 PM CST
SHA:603116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.04 | 6.04 | 5.92 | 6.01 | 6.01 | 0.17% | 5,473,220 |
| Sep 4, 2025 | 5.89 | 6.04 | 5.88 | 6.00 | 6.00 | 1.69% | 6,957,160 |
| Sep 3, 2025 | 6.06 | 6.07 | 5.88 | 5.90 | 5.90 | -2.64% | 5,222,340 |
| Sep 2, 2025 | 6.06 | 6.09 | 5.95 | 6.06 | 6.06 | -0.16% | 6,967,260 |
| Sep 1, 2025 | 6.11 | 6.11 | 6.02 | 6.07 | 6.07 | 0.33% | 5,163,700 |
| Aug 29, 2025 | 6.15 | 6.16 | 6.05 | 6.05 | 6.05 | -1.79% | 4,782,120 |
| Aug 28, 2025 | 6.04 | 6.16 | 5.97 | 6.16 | 6.16 | 2.33% | 8,644,120 |
| Aug 27, 2025 | 6.24 | 6.24 | 6.02 | 6.02 | 6.02 | -3.53% | 10,789,520 |
| Aug 26, 2025 | 6.24 | 6.28 | 6.18 | 6.24 | 6.24 | - | 9,597,300 |
| Aug 25, 2025 | 6.35 | 6.35 | 6.20 | 6.24 | 6.24 | -1.73% | 10,155,661 |
| Aug 22, 2025 | 6.30 | 6.40 | 6.19 | 6.35 | 6.35 | 0.47% | 11,157,040 |
| Aug 21, 2025 | 6.37 | 6.38 | 6.28 | 6.32 | 6.32 | -0.63% | 8,777,580 |
| Aug 20, 2025 | 6.27 | 6.36 | 6.26 | 6.36 | 6.36 | 0.95% | 7,143,180 |
| Aug 19, 2025 | 6.24 | 6.35 | 6.14 | 6.30 | 6.30 | 0.96% | 12,582,680 |
| Aug 18, 2025 | 6.33 | 6.43 | 6.19 | 6.24 | 6.24 | -1.89% | 16,583,620 |
| Aug 15, 2025 | 6.30 | 6.39 | 6.28 | 6.36 | 6.36 | 0.95% | 6,848,140 |
| Aug 14, 2025 | 6.44 | 6.48 | 6.28 | 6.30 | 6.30 | -2.33% | 8,564,480 |
| Aug 13, 2025 | 6.70 | 6.72 | 6.40 | 6.45 | 6.45 | -3.59% | 16,274,500 |
| Aug 12, 2025 | 6.76 | 6.78 | 6.63 | 6.69 | 6.69 | -0.89% | 7,647,260 |
| Aug 11, 2025 | 6.75 | 6.77 | 6.69 | 6.75 | 6.75 | 0.15% | 6,240,880 |
| Aug 8, 2025 | 6.82 | 6.85 | 6.69 | 6.74 | 6.74 | -1.89% | 7,154,020 |
| Aug 7, 2025 | 6.93 | 6.93 | 6.74 | 6.87 | 6.87 | -0.43% | 10,085,832 |
| Aug 6, 2025 | 6.75 | 6.98 | 6.68 | 6.90 | 6.90 | 2.37% | 16,108,280 |
| Aug 5, 2025 | 6.88 | 6.89 | 6.71 | 6.74 | 6.74 | -1.61% | 10,171,242 |
| Aug 4, 2025 | 6.79 | 6.89 | 6.68 | 6.85 | 6.85 | 0.15% | 8,261,420 |
| Aug 1, 2025 | 6.77 | 6.87 | 6.70 | 6.84 | 6.84 | 1.03% | 9,951,100 |
| Jul 31, 2025 | 6.95 | 6.99 | 6.73 | 6.77 | 6.77 | -3.15% | 12,141,325 |
| Jul 30, 2025 | 6.93 | 7.20 | 6.80 | 6.99 | 6.99 | - | 22,815,460 |
| Jul 29, 2025 | 6.95 | 7.17 | 6.74 | 6.99 | 6.99 | 1.45% | 29,730,785 |
| Jul 28, 2025 | 6.96 | 7.03 | 6.67 | 6.89 | 6.89 | -1.01% | 32,274,913 |
| Jul 25, 2025 | 6.34 | 6.96 | 6.23 | 6.96 | 6.96 | 9.95% | 33,358,135 |
| Jul 24, 2025 | 6.13 | 6.44 | 6.11 | 6.33 | 6.33 | 3.26% | 17,398,720 |
| Jul 23, 2025 | 6.17 | 6.21 | 6.10 | 6.13 | 6.13 | -0.65% | 10,039,420 |
| Jul 22, 2025 | 6.28 | 6.30 | 6.15 | 6.17 | 6.17 | -1.44% | 13,220,300 |
| Jul 21, 2025 | 6.51 | 6.64 | 6.22 | 6.26 | 6.26 | -3.99% | 21,371,300 |
| Jul 18, 2025 | 6.55 | 6.62 | 6.31 | 6.52 | 6.52 | - | 19,228,540 |
| Jul 17, 2025 | 6.11 | 6.73 | 6.11 | 6.52 | 6.52 | 6.54% | 31,915,364 |
| Jul 16, 2025 | 6.04 | 6.16 | 5.99 | 6.12 | 6.12 | 2.00% | 7,706,000 |
| Jul 15, 2025 | 6.17 | 6.19 | 5.87 | 6.00 | 6.00 | -3.38% | 10,608,320 |
| Jul 14, 2025 | 6.14 | 6.29 | 6.13 | 6.21 | 6.21 | 0.98% | 5,954,400 |
| Jul 11, 2025 | 6.28 | 6.28 | 6.13 | 6.15 | 6.15 | -2.23% | 7,760,040 |
| Jul 10, 2025 | 6.26 | 6.31 | 6.16 | 6.29 | 6.29 | - | 7,527,800 |
| Jul 9, 2025 | 6.11 | 6.49 | 6.05 | 6.29 | 6.29 | 3.45% | 17,569,600 |
| Jul 8, 2025 | 6.09 | 6.12 | 6.04 | 6.08 | 6.08 | - | 6,045,260 |
| Jul 7, 2025 | 6.00 | 6.16 | 6.00 | 6.08 | 6.08 | -0.33% | 5,491,540 |
| Jul 4, 2025 | 6.18 | 6.19 | 6.03 | 6.10 | 6.10 | -0.49% | 7,883,120 |
| Jul 3, 2025 | 6.17 | 6.22 | 6.06 | 6.13 | 6.13 | -0.65% | 7,623,000 |
| Jul 2, 2025 | 6.18 | 6.25 | 5.99 | 6.17 | 6.17 | -0.16% | 16,507,740 |
| Jul 1, 2025 | 5.90 | 6.27 | 5.82 | 6.18 | 6.18 | 5.10% | 18,080,730 |
| Jun 30, 2025 | 5.88 | 5.92 | 5.81 | 5.88 | 5.88 | - | 6,792,240 |