RAISECOM TECHNOLOGY CO.,Ltd. (SHA:603803)
China · Delayed Price · Currency is CNY 8.73
-0.05 (-0.57%)
Aug 15, 2025, 2:45 PM CST
SHA:603803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 8.62 | 8.70 | 8.44 | 8.55 | 8.55 | -0.81% | 17,304,100 |
| Jul 14, 2025 | 8.45 | 8.65 | 8.38 | 8.62 | 8.62 | 1.77% | 21,533,869 |
| Jul 11, 2025 | 8.15 | 8.55 | 8.08 | 8.47 | 8.47 | 3.29% | 33,814,915 |
| Jul 10, 2025 | 8.42 | 8.47 | 8.19 | 8.20 | 8.20 | -6.61% | 41,450,400 |
| Jul 9, 2025 | 8.27 | 8.95 | 8.27 | 8.78 | 8.78 | 2.09% | 59,677,892 |
| Jul 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -9.95% | 8,883,600 |
| Jul 7, 2025 | 9.51 | 9.73 | 9.47 | 9.55 | 9.55 | -2.45% | 15,881,900 |
| Jul 4, 2025 | 10.21 | 10.50 | 9.71 | 9.79 | 9.79 | -1.41% | 25,196,399 |
| Jul 3, 2025 | 9.86 | 10.12 | 9.86 | 9.93 | 9.93 | 0.30% | 9,995,900 |
| Jul 2, 2025 | 10.27 | 10.32 | 9.82 | 9.90 | 9.90 | -4.16% | 17,350,200 |
| Jul 1, 2025 | 10.14 | 10.33 | 9.93 | 10.33 | 10.33 | 2.89% | 21,799,900 |
| Jun 30, 2025 | 9.81 | 10.22 | 9.78 | 10.04 | 10.04 | 2.45% | 13,693,000 |
| Jun 27, 2025 | 9.73 | 9.90 | 9.63 | 9.80 | 9.80 | 1.03% | 8,256,800 |
| Jun 26, 2025 | 9.70 | 9.91 | 9.67 | 9.70 | 9.70 | - | 10,088,400 |
| Jun 25, 2025 | 9.65 | 9.77 | 9.57 | 9.70 | 9.70 | 0.31% | 8,459,000 |
| Jun 24, 2025 | 9.44 | 9.70 | 9.44 | 9.67 | 9.67 | 2.55% | 7,556,800 |
| Jun 23, 2025 | 9.13 | 9.45 | 9.13 | 9.43 | 9.43 | 1.95% | 6,779,000 |
| Jun 20, 2025 | 9.44 | 9.56 | 9.16 | 9.25 | 9.25 | -2.43% | 9,513,400 |
| Jun 19, 2025 | 9.68 | 9.92 | 9.44 | 9.48 | 9.48 | -2.87% | 9,500,400 |
| Jun 18, 2025 | 9.61 | 9.82 | 9.54 | 9.76 | 9.76 | 0.83% | 8,270,900 |
| Jun 17, 2025 | 9.70 | 9.84 | 9.58 | 9.68 | 9.68 | -0.21% | 6,956,200 |
| Jun 16, 2025 | 9.38 | 9.80 | 9.35 | 9.70 | 9.70 | 2.32% | 11,998,300 |
| Jun 13, 2025 | 9.76 | 9.84 | 9.45 | 9.48 | 9.48 | -4.15% | 14,090,200 |
| Jun 12, 2025 | 9.78 | 10.30 | 9.74 | 9.89 | 9.89 | 0.61% | 19,248,100 |
| Jun 11, 2025 | 9.91 | 9.97 | 9.79 | 9.83 | 9.83 | -0.81% | 9,921,100 |
| Jun 10, 2025 | 10.16 | 10.22 | 9.75 | 9.91 | 9.91 | -2.36% | 12,303,900 |
| Jun 9, 2025 | 10.18 | 10.31 | 10.11 | 10.15 | 10.15 | 0.20% | 11,678,600 |