Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China · Delayed Price · Currency is CNY 5.95
-0.03 (-0.50%)
Jul 10, 2026, 3:00 PM CST
SHA:603116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.95 | 6.16 | 5.85 | 5.95 | 5.95 | -0.50% | 7,731,020 |
| Jul 9, 2026 | 6.05 | 6.26 | 5.84 | 5.98 | 5.98 | -1.64% | 9,197,300 |
| Jul 8, 2026 | 6.07 | 6.10 | 5.83 | 6.08 | 6.08 | 0.16% | 6,140,800 |
| Jul 7, 2026 | 6.04 | 6.11 | 5.80 | 6.07 | 6.07 | 0.66% | 7,812,700 |
| Jul 6, 2026 | 6.07 | 6.25 | 6.00 | 6.03 | 6.03 | -0.82% | 8,082,440 |
| Jul 3, 2026 | 5.99 | 6.18 | 5.91 | 6.08 | 6.08 | 1.67% | 10,320,210 |
| Jul 2, 2026 | 5.75 | 6.05 | 5.75 | 5.98 | 5.98 | 3.10% | 11,749,990 |
| Jul 1, 2026 | 5.70 | 5.84 | 5.62 | 5.80 | 5.80 | 2.11% | 10,200,280 |
| Jun 30, 2026 | 5.63 | 5.76 | 5.53 | 5.68 | 5.68 | -0.18% | 9,003,640 |
| Jun 29, 2026 | 5.76 | 5.84 | 5.60 | 5.69 | 5.69 | -2.07% | 12,326,840 |
| Jun 26, 2026 | 6.18 | 6.18 | 5.70 | 5.81 | 5.81 | -5.22% | 17,628,240 |
| Jun 25, 2026 | 6.56 | 6.57 | 6.09 | 6.13 | 6.13 | -4.22% | 16,335,961 |
| Jun 24, 2026 | 6.59 | 6.92 | 6.36 | 6.40 | 6.40 | -4.48% | 31,498,852 |
| Jun 23, 2026 | 6.19 | 6.70 | 6.10 | 6.70 | 6.70 | 10.02% | 19,591,711 |
| Jun 22, 2026 | 6.47 | 6.54 | 5.99 | 6.09 | 6.09 | -6.88% | 13,031,893 |
| Jun 18, 2026 | 6.80 | 6.80 | 6.50 | 6.54 | 6.54 | -2.39% | 7,102,320 |
| Jun 17, 2026 | 6.65 | 6.83 | 6.53 | 6.70 | 6.70 | 0.90% | 8,369,640 |
| Jun 16, 2026 | 6.69 | 6.78 | 6.48 | 6.64 | 6.64 | -0.75% | 8,266,600 |
| Jun 15, 2026 | 6.89 | 7.01 | 6.62 | 6.69 | 6.69 | -2.90% | 11,008,640 |
| Jun 12, 2026 | 6.97 | 6.98 | 6.76 | 6.89 | 6.89 | -0.72% | 7,984,600 |
| Jun 11, 2026 | 6.67 | 6.98 | 6.56 | 6.94 | 6.94 | 3.27% | 9,733,940 |
| Jun 10, 2026 | 6.90 | 7.01 | 6.70 | 6.94 | 6.72 | -0.14% | 8,761,840 |
| Jun 9, 2026 | 6.91 | 7.14 | 6.81 | 6.95 | 6.73 | 0.43% | 10,478,980 |
| Jun 8, 2026 | 7.20 | 7.30 | 6.82 | 6.92 | 6.70 | -5.59% | 12,092,020 |
| Jun 5, 2026 | 7.34 | 7.57 | 7.27 | 7.33 | 7.10 | 0.96% | 12,295,780 |
| Jun 4, 2026 | 7.17 | 7.37 | 7.14 | 7.26 | 7.03 | -0.27% | 9,518,320 |
| Jun 3, 2026 | 7.33 | 7.47 | 7.18 | 7.28 | 7.05 | -1.62% | 10,048,600 |
| Jun 2, 2026 | 7.41 | 7.49 | 7.12 | 7.40 | 7.17 | 1.51% | 13,425,860 |
| Jun 1, 2026 | 7.40 | 7.61 | 7.00 | 7.29 | 7.06 | 0.55% | 12,448,520 |
| May 29, 2026 | 7.40 | 7.43 | 7.19 | 7.25 | 7.02 | -0.82% | 11,767,920 |
| May 28, 2026 | 7.27 | 7.58 | 7.14 | 7.31 | 7.08 | -0.68% | 14,362,540 |
| May 27, 2026 | 7.74 | 7.75 | 7.25 | 7.36 | 7.13 | -4.79% | 19,514,400 |
| May 26, 2026 | 8.00 | 8.08 | 7.69 | 7.73 | 7.48 | -5.27% | 19,029,180 |
| May 25, 2026 | 7.79 | 8.26 | 7.79 | 8.16 | 7.90 | 3.82% | 19,941,620 |
| May 22, 2026 | 7.87 | 8.09 | 7.67 | 7.86 | 7.61 | -0.63% | 20,865,560 |
| May 21, 2026 | 7.65 | 8.48 | 7.65 | 7.91 | 7.66 | 2.59% | 33,358,240 |
| May 20, 2026 | 7.78 | 8.02 | 7.58 | 7.71 | 7.47 | -1.03% | 21,177,080 |
| May 19, 2026 | 7.46 | 7.99 | 7.33 | 7.79 | 7.54 | 4.28% | 26,856,840 |
| May 18, 2026 | 7.68 | 7.78 | 7.22 | 7.47 | 7.23 | -6.16% | 31,254,920 |
| May 15, 2026 | 7.75 | 8.52 | 7.62 | 7.96 | 7.71 | 2.71% | 39,805,170 |
| May 14, 2026 | 7.61 | 8.20 | 7.52 | 7.75 | 7.50 | 0.52% | 39,138,040 |
| May 13, 2026 | 7.24 | 8.06 | 7.18 | 7.71 | 7.47 | 5.18% | 40,768,880 |
| May 12, 2026 | 7.23 | 7.48 | 7.00 | 7.33 | 7.10 | 1.38% | 23,412,700 |
| May 11, 2026 | 7.64 | 7.97 | 7.13 | 7.23 | 7.00 | -4.74% | 28,131,660 |
| May 8, 2026 | 7.31 | 7.71 | 7.17 | 7.59 | 7.35 | 3.83% | 25,469,580 |
| May 7, 2026 | 6.82 | 7.50 | 6.82 | 7.31 | 7.08 | 6.56% | 33,436,720 |
| May 6, 2026 | 6.52 | 6.93 | 6.44 | 6.86 | 6.64 | 5.21% | 25,579,940 |
| Apr 30, 2026 | 6.36 | 6.60 | 6.30 | 6.52 | 6.31 | 2.52% | 16,492,600 |
| Apr 29, 2026 | 6.06 | 6.46 | 6.04 | 6.36 | 6.16 | 4.95% | 18,497,560 |
| Apr 28, 2026 | 6.00 | 6.20 | 5.92 | 6.06 | 5.87 | 1.00% | 15,131,120 |