Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China · Delayed Price · Currency is CNY 7.28
-0.54 (-6.91%)
Sep 30, 2026, 3:00 PM CST
SHA:603116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.59 | 7.66 | 7.21 | 7.28 | 7.28 | -6.91% | 22,019,680 |
| Sep 29, 2026 | 7.41 | 7.82 | 7.15 | 7.82 | 7.82 | 7.71% | 23,238,900 |
| Sep 28, 2026 | 7.21 | 7.38 | 6.90 | 7.26 | 7.26 | 1.40% | 21,550,411 |
| Sep 24, 2026 | 6.77 | 7.35 | 6.71 | 7.16 | 7.16 | 6.07% | 18,184,720 |
| Sep 23, 2026 | 6.70 | 6.82 | 6.65 | 6.75 | 6.75 | 0.75% | 6,400,135 |
| Sep 22, 2026 | 6.66 | 6.75 | 6.52 | 6.70 | 6.70 | 0.75% | 6,762,360 |
| Sep 21, 2026 | 6.55 | 6.77 | 6.49 | 6.65 | 6.65 | 0.76% | 9,091,460 |
| Sep 18, 2026 | 6.17 | 6.65 | 6.17 | 6.60 | 6.60 | 6.62% | 9,636,965 |
| Sep 17, 2026 | 6.08 | 6.26 | 6.03 | 6.19 | 6.19 | 1.14% | 3,918,720 |
| Sep 16, 2026 | 6.07 | 6.16 | 5.92 | 6.12 | 6.12 | 0.99% | 3,836,000 |
| Sep 15, 2026 | 6.20 | 6.25 | 6.02 | 6.06 | 6.06 | -1.94% | 4,068,200 |
| Sep 14, 2026 | 6.09 | 6.26 | 6.05 | 6.18 | 6.18 | 1.15% | 5,026,480 |
| Sep 11, 2026 | 6.25 | 6.31 | 6.03 | 6.11 | 6.11 | -2.40% | 4,126,660 |
| Sep 10, 2026 | 6.32 | 6.38 | 6.25 | 6.26 | 6.26 | -1.26% | 2,702,000 |
| Sep 9, 2026 | 6.44 | 6.44 | 6.29 | 6.34 | 6.34 | -1.55% | 3,086,920 |
| Sep 8, 2026 | 6.35 | 6.47 | 6.28 | 6.44 | 6.44 | 1.74% | 4,806,420 |
| Sep 7, 2026 | 6.42 | 6.44 | 6.30 | 6.33 | 6.33 | -0.63% | 4,353,240 |
| Sep 4, 2026 | 6.36 | 6.44 | 6.32 | 6.37 | 6.37 | 1.27% | 4,473,960 |
| Sep 3, 2026 | 6.50 | 6.54 | 6.28 | 6.29 | 6.29 | -3.23% | 4,794,320 |
| Sep 2, 2026 | 6.48 | 6.56 | 6.41 | 6.50 | 6.50 | -0.15% | 3,988,600 |
| Sep 1, 2026 | 6.49 | 6.57 | 6.47 | 6.51 | 6.51 | -0.15% | 3,911,739 |
| Aug 31, 2026 | 6.40 | 6.56 | 6.38 | 6.52 | 6.52 | 1.09% | 5,389,200 |
| Aug 28, 2026 | 6.40 | 6.54 | 6.37 | 6.45 | 6.45 | 0.47% | 5,577,200 |
| Aug 27, 2026 | 6.43 | 6.53 | 6.38 | 6.42 | 6.42 | -0.62% | 4,524,120 |
| Aug 26, 2026 | 6.55 | 6.62 | 6.38 | 6.46 | 6.46 | -1.67% | 5,857,000 |
| Aug 25, 2026 | 6.40 | 6.64 | 6.35 | 6.57 | 6.57 | 1.23% | 6,807,420 |
| Aug 24, 2026 | 6.31 | 6.50 | 6.24 | 6.49 | 6.49 | 3.67% | 8,893,755 |
| Aug 21, 2026 | 6.31 | 6.33 | 6.12 | 6.26 | 6.26 | -1.73% | 5,185,295 |
| Aug 20, 2026 | 6.21 | 6.46 | 6.21 | 6.37 | 6.37 | 2.74% | 5,951,220 |
| Aug 19, 2026 | 6.45 | 6.56 | 6.15 | 6.20 | 6.20 | -3.88% | 7,247,830 |
| Aug 18, 2026 | 6.41 | 6.50 | 6.36 | 6.45 | 6.45 | 1.57% | 6,602,740 |
| Aug 17, 2026 | 6.22 | 6.47 | 6.17 | 6.35 | 6.35 | 2.09% | 6,744,990 |
| Aug 14, 2026 | 6.13 | 6.23 | 6.04 | 6.22 | 6.22 | 1.97% | 4,791,680 |
| Aug 13, 2026 | 6.17 | 6.22 | 6.07 | 6.10 | 6.10 | -1.13% | 4,086,400 |
| Aug 12, 2026 | 6.16 | 6.22 | 6.09 | 6.17 | 6.17 | 0.16% | 3,858,203 |
| Aug 11, 2026 | 6.01 | 6.20 | 5.97 | 6.16 | 6.16 | 1.82% | 6,887,070 |
| Aug 10, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | -1.31% | 6,938,100 |
| Aug 7, 2026 | 5.89 | 6.14 | 5.89 | 6.13 | 6.13 | 2.85% | 10,057,420 |
| Aug 6, 2026 | 5.88 | 6.35 | 5.85 | 5.96 | 5.96 | 1.02% | 14,868,380 |
| Aug 5, 2026 | 5.76 | 5.94 | 5.71 | 5.90 | 5.90 | 2.61% | 8,519,986 |
| Aug 4, 2026 | 5.82 | 6.00 | 5.70 | 5.75 | 5.75 | 0.70% | 8,784,222 |
| Aug 3, 2026 | 5.30 | 5.71 | 5.29 | 5.71 | 5.71 | 7.33% | 11,752,900 |
| Jul 31, 2026 | 5.26 | 5.39 | 5.23 | 5.32 | 5.32 | 1.92% | 4,668,080 |
| Jul 30, 2026 | 5.33 | 5.44 | 5.21 | 5.22 | 5.22 | -2.25% | 5,726,660 |
| Jul 29, 2026 | 5.31 | 5.62 | 5.25 | 5.34 | 5.34 | 0.56% | 8,190,240 |
| Jul 28, 2026 | 5.14 | 5.36 | 5.06 | 5.31 | 5.31 | 3.31% | 7,264,540 |
| Jul 27, 2026 | 4.95 | 5.21 | 4.93 | 5.14 | 5.14 | 3.84% | 7,356,900 |
| Jul 24, 2026 | 5.10 | 5.10 | 4.91 | 4.95 | 4.95 | -3.70% | 5,080,300 |
| Jul 23, 2026 | 4.90 | 5.15 | 4.87 | 5.14 | 5.14 | 4.68% | 8,008,780 |
| Jul 22, 2026 | 4.93 | 5.08 | 4.88 | 4.91 | 4.91 | -2.00% | 9,113,800 |