RoadMainT Co.,Ltd. (SHA:603860)
China · Delayed Price · Currency is CNY 26.23
-0.09 (-0.34%)
Oct 8, 2026, 2:04 PM CST
RoadMainT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.76 | 26.85 | 26.11 | 26.32 | 26.32 | -0.68% | 849,400 |
| Sep 29, 2026 | 26.35 | 26.80 | 26.10 | 26.50 | 26.50 | 0.84% | 1,073,700 |
| Sep 28, 2026 | 26.56 | 26.65 | 25.98 | 26.28 | 26.28 | -0.42% | 1,237,700 |
| Sep 24, 2026 | 26.23 | 26.75 | 26.16 | 26.39 | 26.39 | 0.34% | 790,300 |
| Sep 23, 2026 | 26.04 | 26.53 | 25.70 | 26.30 | 26.30 | 1.51% | 1,050,600 |
| Sep 22, 2026 | 25.78 | 26.26 | 25.69 | 25.91 | 25.91 | 0.74% | 923,680 |
| Sep 21, 2026 | 25.20 | 25.86 | 25.14 | 25.72 | 25.72 | 2.23% | 1,111,000 |
| Sep 18, 2026 | 25.17 | 25.60 | 25.11 | 25.16 | 25.16 | 0.12% | 1,125,300 |
| Sep 17, 2026 | 24.80 | 25.24 | 24.51 | 25.13 | 25.13 | 0.56% | 1,103,900 |
| Sep 16, 2026 | 24.57 | 25.05 | 24.43 | 24.99 | 24.99 | 1.30% | 1,385,900 |
| Sep 15, 2026 | 25.69 | 25.69 | 24.64 | 24.67 | 24.67 | -3.75% | 1,208,480 |
| Sep 14, 2026 | 25.40 | 26.12 | 25.33 | 25.63 | 25.63 | 0.51% | 1,180,400 |
| Sep 11, 2026 | 26.13 | 26.31 | 25.18 | 25.50 | 25.50 | -3.23% | 1,589,000 |
| Sep 10, 2026 | 26.65 | 26.78 | 26.11 | 26.35 | 26.35 | -1.61% | 1,064,200 |
| Sep 9, 2026 | 27.09 | 27.09 | 26.62 | 26.78 | 26.78 | -0.70% | 1,002,421 |
| Sep 8, 2026 | 26.75 | 27.07 | 26.53 | 26.97 | 26.97 | 1.16% | 811,400 |
| Sep 7, 2026 | 26.58 | 26.96 | 26.50 | 26.66 | 26.66 | 0.30% | 811,000 |
| Sep 4, 2026 | 26.53 | 27.07 | 26.45 | 26.58 | 26.58 | 0.19% | 1,096,540 |
| Sep 3, 2026 | 27.18 | 27.55 | 26.45 | 26.53 | 26.53 | -2.39% | 1,233,520 |
| Sep 2, 2026 | 27.32 | 27.32 | 26.91 | 27.18 | 27.18 | -0.51% | 790,950 |
| Sep 1, 2026 | 27.10 | 27.47 | 26.92 | 27.32 | 27.32 | 0.81% | 1,112,640 |
| Aug 31, 2026 | 26.70 | 27.15 | 26.47 | 27.10 | 27.10 | 1.38% | 1,169,200 |
| Aug 28, 2026 | 26.36 | 26.75 | 26.30 | 26.73 | 26.73 | 1.40% | 899,200 |
| Aug 27, 2026 | 26.40 | 26.57 | 26.13 | 26.36 | 26.36 | -0.64% | 969,370 |
| Aug 26, 2026 | 26.68 | 26.86 | 26.34 | 26.53 | 26.53 | -0.71% | 836,600 |
| Aug 25, 2026 | 25.93 | 26.77 | 25.93 | 26.72 | 26.72 | 2.38% | 944,970 |
| Aug 24, 2026 | 26.38 | 26.43 | 25.83 | 26.10 | 26.10 | -0.57% | 1,094,400 |
| Aug 21, 2026 | 26.08 | 26.49 | 25.70 | 26.25 | 26.25 | -0.30% | 814,500 |
| Aug 20, 2026 | 26.03 | 26.38 | 25.93 | 26.33 | 26.33 | 2.21% | 822,700 |
| Aug 19, 2026 | 26.42 | 26.58 | 25.73 | 25.76 | 25.76 | -2.50% | 843,100 |
| Aug 18, 2026 | 26.42 | 26.53 | 26.13 | 26.42 | 26.42 | -0.23% | 745,000 |
| Aug 17, 2026 | 25.95 | 26.49 | 25.80 | 26.48 | 26.48 | 2.20% | 850,440 |
| Aug 14, 2026 | 25.81 | 26.17 | 25.72 | 25.91 | 25.91 | - | 571,300 |
| Aug 13, 2026 | 26.29 | 26.30 | 25.81 | 25.91 | 25.91 | -1.03% | 814,300 |
| Aug 12, 2026 | 26.38 | 26.41 | 26.12 | 26.18 | 26.18 | -0.49% | 731,400 |
| Aug 11, 2026 | 26.35 | 26.46 | 26.09 | 26.31 | 26.31 | -0.15% | 723,900 |
| Aug 10, 2026 | 25.66 | 26.47 | 25.58 | 26.35 | 26.35 | 2.69% | 1,092,100 |
| Aug 7, 2026 | 25.76 | 25.78 | 25.21 | 25.66 | 25.66 | -0.43% | 894,800 |
| Aug 6, 2026 | 25.67 | 25.93 | 25.38 | 25.77 | 25.77 | 0.70% | 816,100 |
| Aug 5, 2026 | 25.98 | 26.03 | 25.36 | 25.59 | 25.59 | -1.08% | 1,222,400 |
| Aug 4, 2026 | 25.87 | 26.22 | 25.71 | 25.87 | 25.87 | 0.51% | 1,457,600 |
| Aug 3, 2026 | 25.00 | 25.78 | 24.68 | 25.74 | 25.74 | 4.51% | 1,625,500 |
| Jul 31, 2026 | 23.99 | 24.65 | 23.86 | 24.63 | 24.63 | 3.27% | 1,235,300 |
| Jul 30, 2026 | 23.98 | 24.43 | 23.65 | 23.85 | 23.85 | -0.62% | 1,308,000 |
| Jul 29, 2026 | 23.48 | 24.23 | 23.40 | 24.00 | 24.00 | 2.56% | 1,620,750 |
| Jul 28, 2026 | 23.10 | 23.69 | 23.00 | 23.40 | 23.40 | 1.12% | 1,218,800 |
| Jul 27, 2026 | 22.58 | 23.35 | 22.53 | 23.14 | 23.14 | 2.03% | 1,262,150 |
| Jul 24, 2026 | 23.10 | 23.18 | 22.38 | 22.68 | 22.68 | -2.03% | 1,026,750 |
| Jul 23, 2026 | 22.44 | 23.25 | 22.41 | 23.15 | 23.15 | 3.07% | 1,331,590 |
| Jul 22, 2026 | 22.70 | 22.90 | 22.36 | 22.46 | 22.46 | -1.53% | 1,460,600 |