RAISECOM TECHNOLOGY CO.,Ltd. (SHA:603803)
China · Delayed Price · Currency is CNY 9.05
-0.01 (-0.11%)
Sep 23, 2025, 2:45 PM CST
SHA:603803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.12 | 9.34 | 8.70 | 8.78 | - | -3.09% | 8,182,985 |
| Sep 22, 2025 | 8.90 | 9.07 | 8.83 | 9.06 | 9.06 | 1.00% | 8,542,300 |
| Sep 19, 2025 | 9.23 | 9.28 | 8.93 | 8.97 | 8.97 | -2.07% | 9,844,000 |
| Sep 18, 2025 | 9.07 | 9.18 | 8.99 | 9.16 | 9.16 | 1.44% | 15,215,200 |
| Sep 17, 2025 | 9.13 | 9.13 | 9.03 | 9.03 | 9.03 | -1.10% | 6,728,000 |
| Sep 16, 2025 | 8.90 | 9.14 | 8.84 | 9.13 | 9.13 | 2.35% | 10,144,800 |
| Sep 15, 2025 | 8.89 | 8.99 | 8.75 | 8.92 | 8.92 | 0.34% | 9,829,005 |
| Sep 12, 2025 | 9.02 | 9.08 | 8.89 | 8.89 | 8.89 | -1.44% | 13,617,200 |
| Sep 11, 2025 | 8.53 | 9.02 | 8.49 | 9.02 | 9.02 | 5.25% | 21,751,925 |
| Sep 10, 2025 | 8.55 | 8.70 | 8.51 | 8.57 | 8.57 | -0.35% | 12,428,095 |
| Sep 9, 2025 | 8.58 | 8.67 | 8.43 | 8.60 | 8.60 | 0.23% | 11,203,300 |
| Sep 8, 2025 | 8.66 | 8.69 | 8.42 | 8.58 | 8.58 | -0.92% | 12,443,389 |
| Sep 5, 2025 | 8.65 | 8.70 | 8.50 | 8.66 | 8.66 | -0.12% | 11,066,900 |
| Sep 4, 2025 | 8.57 | 8.87 | 8.52 | 8.67 | 8.67 | -0.23% | 18,447,719 |
| Sep 3, 2025 | 8.85 | 8.95 | 8.65 | 8.69 | 8.69 | -1.59% | 11,645,585 |
| Sep 2, 2025 | 9.26 | 9.28 | 8.78 | 8.83 | 8.83 | -4.54% | 15,758,148 |
| Sep 1, 2025 | 9.15 | 9.43 | 9.12 | 9.25 | 9.25 | 1.09% | 13,956,200 |
| Aug 29, 2025 | 9.34 | 9.35 | 9.03 | 9.15 | 9.15 | -2.35% | 17,393,160 |
| Aug 28, 2025 | 9.19 | 9.47 | 9.00 | 9.37 | 9.37 | 1.96% | 20,063,345 |
| Aug 27, 2025 | 9.41 | 9.62 | 9.18 | 9.19 | 9.19 | -1.71% | 21,797,252 |
| Aug 26, 2025 | 9.23 | 9.45 | 9.19 | 9.35 | 9.35 | 0.32% | 16,100,832 |
| Aug 25, 2025 | 9.18 | 9.56 | 9.18 | 9.32 | 9.32 | 2.98% | 23,044,754 |
| Aug 22, 2025 | 8.99 | 9.10 | 8.97 | 9.05 | 9.05 | 1.23% | 12,341,700 |
| Aug 21, 2025 | 9.07 | 9.30 | 8.92 | 8.94 | 8.94 | -1.43% | 16,712,300 |
| Aug 20, 2025 | 8.84 | 9.07 | 8.71 | 9.07 | 9.07 | 2.37% | 17,506,400 |
| Aug 19, 2025 | 8.75 | 8.97 | 8.70 | 8.86 | 8.86 | 1.26% | 17,321,185 |
| Aug 18, 2025 | 8.72 | 8.83 | 8.63 | 8.75 | 8.75 | 0.23% | 21,725,000 |
| Aug 15, 2025 | 8.78 | 8.84 | 8.70 | 8.73 | 8.73 | -0.57% | 11,453,748 |
| Aug 14, 2025 | 8.88 | 8.90 | 8.68 | 8.78 | 8.78 | -1.24% | 13,803,300 |
| Aug 13, 2025 | 8.90 | 8.96 | 8.84 | 8.89 | 8.89 | - | 8,797,200 |
| Aug 12, 2025 | 8.85 | 8.90 | 8.80 | 8.89 | 8.89 | 0.34% | 8,080,096 |
| Aug 11, 2025 | 8.81 | 8.92 | 8.76 | 8.86 | 8.86 | 1.14% | 8,339,100 |
| Aug 8, 2025 | 8.91 | 8.97 | 8.70 | 8.76 | 8.76 | -1.57% | 13,805,498 |
| Aug 7, 2025 | 8.95 | 9.02 | 8.85 | 8.90 | 8.90 | -0.67% | 8,622,200 |
| Aug 6, 2025 | 9.05 | 9.09 | 8.91 | 8.96 | 8.96 | -0.78% | 12,353,300 |
| Aug 5, 2025 | 8.72 | 9.10 | 8.72 | 9.03 | 9.03 | 3.91% | 17,705,841 |
| Aug 4, 2025 | 8.59 | 8.72 | 8.53 | 8.69 | 8.69 | 0.81% | 9,718,700 |
| Aug 1, 2025 | 8.63 | 8.73 | 8.54 | 8.62 | 8.62 | - | 10,976,300 |
| Jul 31, 2025 | 8.62 | 9.17 | 8.53 | 8.62 | 8.62 | 0.23% | 22,714,111 |
| Jul 30, 2025 | 8.67 | 8.67 | 8.50 | 8.60 | 8.60 | -0.92% | 9,245,900 |
| Jul 29, 2025 | 8.68 | 8.69 | 8.54 | 8.68 | 8.68 | 0.23% | 8,965,100 |
| Jul 28, 2025 | 8.63 | 8.70 | 8.59 | 8.66 | 8.66 | 0.35% | 7,782,535 |
| Jul 25, 2025 | 8.55 | 8.64 | 8.48 | 8.63 | 8.63 | 1.05% | 10,256,807 |
| Jul 24, 2025 | 8.50 | 8.60 | 8.48 | 8.54 | 8.54 | 0.23% | 8,655,100 |
| Jul 23, 2025 | 8.65 | 8.70 | 8.50 | 8.52 | 8.52 | -2.41% | 13,959,500 |
| Jul 22, 2025 | 8.68 | 9.26 | 8.68 | 8.73 | 8.73 | 0.23% | 21,123,600 |
| Jul 21, 2025 | 8.60 | 8.78 | 8.60 | 8.71 | 8.71 | 0.81% | 10,271,328 |
| Jul 18, 2025 | 8.76 | 8.86 | 8.60 | 8.64 | 8.64 | -0.58% | 12,951,500 |
| Jul 17, 2025 | 8.60 | 8.79 | 8.53 | 8.69 | 8.69 | 1.05% | 14,569,600 |
| Jul 16, 2025 | 8.52 | 8.66 | 8.46 | 8.60 | 8.60 | 0.58% | 13,606,500 |