Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China · Delayed Price · Currency is CNY 5.71
+0.39 (7.33%)
Aug 3, 2026, 3:00 PM CST
SHA:603116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.15 | 5.24 | 4.76 | 5.01 | 5.01 | -3.28% | 11,520,681 |
| Jul 20, 2026 | 5.40 | 5.57 | 5.12 | 5.18 | 5.18 | -4.60% | 8,872,864 |
| Jul 17, 2026 | 5.84 | 5.92 | 5.40 | 5.43 | 5.43 | -7.65% | 9,578,400 |
| Jul 16, 2026 | 5.90 | 6.05 | 5.79 | 5.88 | 5.88 | -1.01% | 6,429,240 |
| Jul 15, 2026 | 5.86 | 6.06 | 5.85 | 5.94 | 5.94 | 0.85% | 5,687,200 |
| Jul 14, 2026 | 5.96 | 6.06 | 5.85 | 5.89 | 5.89 | -2.16% | 7,680,560 |
| Jul 13, 2026 | 5.95 | 6.06 | 5.80 | 6.02 | 6.02 | 1.18% | 9,861,140 |
| 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 |