Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China · Delayed Price · Currency is CNY 7.73
-0.43 (-5.27%)
May 26, 2026, 3:00 PM CST
SHA:603116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.87 | 8.09 | 7.67 | 7.86 | 7.86 | -0.63% | 20,865,560 |
| May 21, 2026 | 7.65 | 8.48 | 7.65 | 7.91 | 7.91 | 2.59% | 33,358,240 |
| May 20, 2026 | 7.78 | 8.02 | 7.58 | 7.71 | 7.71 | -1.03% | 21,177,080 |
| May 19, 2026 | 7.46 | 7.99 | 7.33 | 7.79 | 7.79 | 4.28% | 26,856,840 |
| May 18, 2026 | 7.68 | 7.78 | 7.22 | 7.47 | 7.47 | -6.16% | 31,254,920 |
| May 15, 2026 | 7.75 | 8.52 | 7.62 | 7.96 | 7.96 | 2.71% | 39,805,170 |
| May 14, 2026 | 7.61 | 8.20 | 7.52 | 7.75 | 7.75 | 0.52% | 39,138,040 |
| May 13, 2026 | 7.24 | 8.06 | 7.18 | 7.71 | 7.71 | 5.18% | 40,768,880 |
| May 12, 2026 | 7.23 | 7.48 | 7.00 | 7.33 | 7.33 | 1.38% | 23,412,700 |
| May 11, 2026 | 7.64 | 7.97 | 7.13 | 7.23 | 7.23 | -4.74% | 28,131,660 |
| May 8, 2026 | 7.31 | 7.71 | 7.17 | 7.59 | 7.59 | 3.83% | 25,469,580 |
| May 7, 2026 | 6.82 | 7.50 | 6.82 | 7.31 | 7.31 | 6.56% | 33,436,720 |
| May 6, 2026 | 6.52 | 6.93 | 6.44 | 6.86 | 6.86 | 5.21% | 25,579,940 |
| 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 |