Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China · Delayed Price · Currency is CNY 6.86
+0.34 (5.21%)
May 6, 2026, 3:00 PM CST
SHA:603116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.36 | 6.60 | 6.30 | 6.52 | 6.52 | 2.52% | 16,492,600 |
| Apr 29, 2026 | 6.06 | 6.46 | 6.04 | 6.36 | 6.36 | 4.95% | 18,497,560 |
| Apr 28, 2026 | 6.00 | 6.20 | 5.92 | 6.06 | 6.06 | 1.00% | 15,131,120 |
| Apr 27, 2026 | 5.66 | 6.03 | 5.65 | 6.00 | 6.00 | 5.45% | 14,551,000 |
| Apr 24, 2026 | 5.82 | 5.90 | 5.60 | 5.69 | 5.69 | -4.53% | 15,823,940 |
| Apr 23, 2026 | 5.71 | 5.98 | 5.66 | 5.96 | 5.96 | 4.20% | 14,034,680 |
| Apr 22, 2026 | 5.68 | 5.78 | 5.61 | 5.72 | 5.72 | 1.24% | 5,971,380 |
| Apr 21, 2026 | 5.65 | 5.70 | 5.59 | 5.65 | 5.65 | 0.53% | 4,777,460 |
| Apr 20, 2026 | 5.56 | 5.65 | 5.52 | 5.62 | 5.62 | 1.08% | 4,571,700 |
| Apr 17, 2026 | 5.67 | 5.71 | 5.53 | 5.56 | 5.56 | -2.11% | 6,384,220 |
| Apr 16, 2026 | 5.58 | 5.70 | 5.54 | 5.68 | 5.68 | 1.79% | 5,533,980 |
| Apr 15, 2026 | 5.66 | 5.75 | 5.57 | 5.58 | 5.58 | -1.41% | 4,264,880 |
| Apr 14, 2026 | 5.69 | 5.71 | 5.58 | 5.66 | 5.66 | 0.35% | 5,137,260 |
| Apr 13, 2026 | 5.68 | 5.68 | 5.56 | 5.64 | 5.64 | 0.18% | 4,514,420 |
| Apr 10, 2026 | 5.61 | 5.73 | 5.59 | 5.63 | 5.63 | 0.72% | 4,924,100 |
| Apr 9, 2026 | 5.68 | 5.76 | 5.58 | 5.59 | 5.59 | -2.61% | 6,087,400 |
| Apr 8, 2026 | 5.57 | 5.87 | 5.57 | 5.74 | 5.74 | 4.36% | 8,689,280 |
| Apr 7, 2026 | 5.31 | 5.51 | 5.26 | 5.50 | 5.50 | 3.58% | 5,714,500 |
| Apr 3, 2026 | 5.51 | 5.57 | 5.28 | 5.31 | 5.31 | -3.98% | 6,601,869 |
| Apr 2, 2026 | 5.63 | 5.63 | 5.48 | 5.53 | 5.53 | -1.78% | 4,970,800 |
| Apr 1, 2026 | 5.69 | 5.72 | 5.60 | 5.63 | 5.63 | 0.54% | 4,854,820 |
| Mar 31, 2026 | 5.69 | 5.80 | 5.59 | 5.60 | 5.60 | -1.58% | 4,044,600 |
| Mar 30, 2026 | 5.60 | 5.70 | 5.57 | 5.69 | 5.69 | 0.89% | 4,520,780 |
| Mar 27, 2026 | 5.50 | 5.66 | 5.50 | 5.64 | 5.64 | 1.81% | 4,565,280 |
| Mar 26, 2026 | 5.61 | 5.70 | 5.51 | 5.54 | 5.54 | -1.07% | 4,619,739 |
| Mar 25, 2026 | 5.55 | 5.61 | 5.54 | 5.60 | 5.60 | 1.27% | 5,951,800 |
| Mar 24, 2026 | 5.33 | 5.54 | 5.27 | 5.53 | 5.53 | 5.74% | 9,661,570 |
| Mar 23, 2026 | 5.57 | 5.57 | 5.19 | 5.23 | 5.23 | -6.10% | 8,710,060 |
| Mar 20, 2026 | 5.81 | 5.85 | 5.57 | 5.57 | 5.57 | -3.97% | 5,447,862 |
| Mar 19, 2026 | 5.98 | 6.01 | 5.77 | 5.80 | 5.80 | -3.65% | 6,351,960 |
| Mar 18, 2026 | 5.97 | 6.02 | 5.89 | 6.02 | 6.02 | 0.84% | 4,049,300 |
| Mar 17, 2026 | 6.00 | 6.11 | 5.95 | 5.97 | 5.97 | -0.17% | 5,850,840 |
| Mar 16, 2026 | 5.92 | 6.11 | 5.92 | 5.98 | 5.98 | 0.50% | 5,310,200 |
| Mar 13, 2026 | 5.91 | 6.06 | 5.85 | 5.95 | 5.95 | 1.02% | 6,218,780 |
| Mar 12, 2026 | 5.95 | 5.98 | 5.88 | 5.89 | 5.89 | -1.01% | 3,398,060 |
| Mar 11, 2026 | 6.05 | 6.06 | 5.91 | 5.95 | 5.95 | -1.33% | 5,500,500 |
| Mar 10, 2026 | 5.96 | 6.08 | 5.95 | 6.03 | 6.03 | 2.03% | 5,947,560 |
| Mar 9, 2026 | 5.90 | 5.98 | 5.83 | 5.91 | 5.91 | -0.84% | 6,016,180 |
| Mar 6, 2026 | 5.80 | 5.99 | 5.79 | 5.96 | 5.96 | 2.41% | 5,284,140 |
| Mar 5, 2026 | 5.84 | 5.91 | 5.79 | 5.82 | 5.82 | 1.04% | 4,881,660 |
| Mar 4, 2026 | 5.80 | 5.85 | 5.70 | 5.76 | 5.76 | -1.37% | 7,296,580 |
| Mar 3, 2026 | 5.98 | 6.08 | 5.82 | 5.84 | 5.84 | -2.34% | 8,754,220 |
| Mar 2, 2026 | 6.23 | 6.34 | 5.97 | 5.98 | 5.98 | -5.53% | 10,731,560 |
| Feb 27, 2026 | 6.34 | 6.37 | 6.31 | 6.33 | 6.33 | -0.31% | 4,234,060 |
| Feb 26, 2026 | 6.46 | 6.48 | 6.32 | 6.35 | 6.35 | -1.09% | 4,820,580 |
| Feb 25, 2026 | 6.39 | 6.51 | 6.38 | 6.42 | 6.42 | 0.16% | 5,042,160 |
| Feb 24, 2026 | 6.38 | 6.43 | 6.30 | 6.41 | 6.41 | 0.94% | 4,589,580 |
| Feb 13, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | - | 6,210,280 |
| Feb 12, 2026 | 6.54 | 6.55 | 6.29 | 6.35 | 6.35 | -3.05% | 7,156,340 |
| Feb 11, 2026 | 6.67 | 6.67 | 6.53 | 6.55 | 6.55 | -1.21% | 5,260,200 |