Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China · Delayed Price · Currency is CNY 6.05
-0.13 (-2.10%)
Oct 29, 2026, 3:00 PM CST
SHA:603116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.13 | 6.21 | 6.02 | 6.05 | 6.05 | -2.10% | 3,681,900 |
| Oct 28, 2026 | 5.99 | 6.19 | 5.97 | 6.18 | 6.18 | 3.17% | 4,432,140 |
| Oct 27, 2026 | 6.14 | 6.22 | 5.97 | 5.99 | 5.99 | -2.44% | 4,655,800 |
| Oct 26, 2026 | 6.08 | 6.21 | 5.95 | 6.14 | 6.14 | 1.49% | 6,511,700 |
| Oct 23, 2026 | 6.12 | 6.12 | 5.66 | 6.05 | 6.05 | -1.31% | 8,821,540 |
| Oct 22, 2026 | 6.37 | 6.48 | 6.11 | 6.13 | 6.13 | -4.22% | 6,194,380 |
| Oct 21, 2026 | 6.29 | 6.40 | 6.26 | 6.40 | 6.40 | 1.75% | 5,888,500 |
| Oct 20, 2026 | 6.43 | 6.43 | 6.26 | 6.29 | 6.29 | -2.02% | 4,515,941 |
| Oct 19, 2026 | 6.40 | 6.52 | 6.19 | 6.42 | 6.42 | -0.62% | 9,196,480 |
| Oct 16, 2026 | 6.73 | 7.28 | 6.39 | 6.46 | 6.46 | -3.73% | 12,419,400 |
| Oct 15, 2026 | 6.67 | 6.96 | 6.64 | 6.71 | 6.71 | -1.32% | 8,571,500 |
| Oct 14, 2026 | 7.10 | 7.10 | 6.79 | 6.86 | 6.80 | -2.14% | 8,319,799 |
| Oct 13, 2026 | 6.96 | 7.13 | 6.75 | 7.01 | 6.95 | 0.29% | 9,194,400 |
| Oct 12, 2026 | 7.15 | 7.18 | 6.95 | 6.99 | 6.93 | -2.65% | 8,299,720 |
| Oct 9, 2026 | 7.21 | 7.21 | 6.86 | 7.18 | 7.12 | 0.42% | 13,186,100 |
| Oct 8, 2026 | 7.43 | 7.46 | 7.09 | 7.15 | 7.09 | -1.79% | 14,861,980 |
| Sep 30, 2026 | 7.59 | 7.66 | 7.21 | 7.28 | 7.22 | -6.91% | 22,019,680 |
| Sep 29, 2026 | 7.41 | 7.82 | 7.15 | 7.82 | 7.75 | 7.71% | 23,238,900 |
| Sep 28, 2026 | 7.21 | 7.38 | 6.90 | 7.26 | 7.20 | 1.40% | 21,550,411 |
| Sep 24, 2026 | 6.77 | 7.35 | 6.71 | 7.16 | 7.10 | 6.07% | 18,184,720 |
| Sep 23, 2026 | 6.70 | 6.82 | 6.65 | 6.75 | 6.69 | 0.75% | 6,400,135 |
| Sep 22, 2026 | 6.66 | 6.75 | 6.52 | 6.70 | 6.64 | 0.75% | 6,762,360 |
| Sep 21, 2026 | 6.55 | 6.77 | 6.49 | 6.65 | 6.59 | 0.76% | 9,091,460 |
| Sep 18, 2026 | 6.17 | 6.65 | 6.17 | 6.60 | 6.54 | 6.62% | 9,636,965 |
| Sep 17, 2026 | 6.08 | 6.26 | 6.03 | 6.19 | 6.14 | 1.14% | 3,918,720 |
| Sep 16, 2026 | 6.07 | 6.16 | 5.92 | 6.12 | 6.07 | 0.99% | 3,836,000 |
| Sep 15, 2026 | 6.20 | 6.25 | 6.02 | 6.06 | 6.01 | -1.94% | 4,068,200 |
| Sep 14, 2026 | 6.09 | 6.26 | 6.05 | 6.18 | 6.13 | 1.15% | 5,026,480 |
| Sep 11, 2026 | 6.25 | 6.31 | 6.03 | 6.11 | 6.06 | -2.40% | 4,126,660 |
| Sep 10, 2026 | 6.32 | 6.38 | 6.25 | 6.26 | 6.21 | -1.26% | 2,702,000 |
| Sep 9, 2026 | 6.44 | 6.44 | 6.29 | 6.34 | 6.28 | -1.55% | 3,086,920 |
| Sep 8, 2026 | 6.35 | 6.47 | 6.28 | 6.44 | 6.38 | 1.74% | 4,806,420 |
| Sep 7, 2026 | 6.42 | 6.44 | 6.30 | 6.33 | 6.27 | -0.63% | 4,353,240 |
| Sep 4, 2026 | 6.36 | 6.44 | 6.32 | 6.37 | 6.31 | 1.27% | 4,473,960 |
| Sep 3, 2026 | 6.50 | 6.54 | 6.28 | 6.29 | 6.23 | -3.23% | 4,794,320 |
| Sep 2, 2026 | 6.48 | 6.56 | 6.41 | 6.50 | 6.44 | -0.15% | 3,988,600 |
| Sep 1, 2026 | 6.49 | 6.57 | 6.47 | 6.51 | 6.45 | -0.15% | 3,911,739 |
| Aug 31, 2026 | 6.40 | 6.56 | 6.38 | 6.52 | 6.46 | 1.09% | 5,389,200 |
| Aug 28, 2026 | 6.40 | 6.54 | 6.37 | 6.45 | 6.39 | 0.47% | 5,577,200 |
| Aug 27, 2026 | 6.43 | 6.53 | 6.38 | 6.42 | 6.36 | -0.62% | 4,524,120 |
| Aug 26, 2026 | 6.55 | 6.62 | 6.38 | 6.46 | 6.40 | -1.67% | 5,857,000 |
| Aug 25, 2026 | 6.40 | 6.64 | 6.35 | 6.57 | 6.51 | 1.23% | 6,807,420 |
| Aug 24, 2026 | 6.31 | 6.50 | 6.24 | 6.49 | 6.43 | 3.67% | 8,893,755 |
| Aug 21, 2026 | 6.31 | 6.33 | 6.12 | 6.26 | 6.21 | -1.73% | 5,185,295 |
| Aug 20, 2026 | 6.21 | 6.46 | 6.21 | 6.37 | 6.31 | 2.74% | 5,951,220 |
| Aug 19, 2026 | 6.45 | 6.56 | 6.15 | 6.20 | 6.15 | -3.88% | 7,247,830 |
| Aug 18, 2026 | 6.41 | 6.50 | 6.36 | 6.45 | 6.39 | 1.57% | 6,602,740 |
| Aug 17, 2026 | 6.22 | 6.47 | 6.17 | 6.35 | 6.29 | 2.09% | 6,744,990 |
| Aug 14, 2026 | 6.13 | 6.23 | 6.04 | 6.22 | 6.17 | 1.97% | 4,791,680 |
| Aug 13, 2026 | 6.17 | 6.22 | 6.07 | 6.10 | 6.05 | -1.13% | 4,086,400 |