Zhejiang Risun Intelligent Technology Co.,Ltd (SHA:688215)
China flag China · Delayed Price · Currency is CNY
63.50
+1.32 (2.12%)
At close: Aug 22, 2025, 2:57 PM CST

SHA:688215 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202561.0163.5860.7463.50-2.12%2,250,743
Aug 21, 202565.9968.4061.0062.18--5.50%3,031,355
Aug 20, 202565.5066.7364.0265.80--0.03%1,496,381
Aug 19, 202566.1666.9963.4665.82-0.12%1,902,882
Aug 18, 202568.8868.9363.7565.74--2.88%2,207,294
Aug 15, 202567.0068.0064.6667.69-1.79%2,075,564
Aug 14, 202565.8867.9664.6966.50-0.91%2,070,656
Aug 13, 202562.5066.7362.5065.90-5.69%2,541,590
Aug 12, 202562.2563.7760.5862.35-0.16%2,008,853
Aug 11, 202561.2063.5061.2062.25-2.08%2,206,071
Aug 8, 202556.1662.5556.1660.98-8.83%3,655,808
Aug 7, 202554.4856.5053.4856.03-2.83%2,718,203
Aug 6, 202556.8058.0954.0054.49--4.70%3,641,649
Aug 5, 202561.7561.8056.8057.18--5.74%3,481,457
Aug 4, 202556.0060.6654.0560.66-11.28%3,367,405
Aug 1, 202551.2455.9049.0354.51-6.76%2,839,826
Jul 31, 202551.9953.9550.5051.06--0.72%2,236,237
Jul 30, 202551.0051.8750.1851.43-0.98%1,718,688
Jul 29, 202551.5053.0049.8050.93-0.32%2,613,029
Jul 28, 202545.5352.2445.5150.77-12.82%3,680,679
Jul 25, 202544.2045.3542.8845.00-0.54%1,983,007
Jul 24, 202542.1544.9841.0144.76-7.08%2,281,361
Jul 23, 202543.0043.0041.2241.80--3.02%1,861,906
Jul 22, 202540.7943.5040.0043.10-5.66%2,381,150
Jul 21, 202540.0041.5039.5240.79-2.31%1,481,708
Jul 18, 202539.9941.6939.4039.87--0.03%1,214,628
Jul 17, 202540.0840.4939.3039.88--0.50%1,376,920
Jul 16, 202541.1441.1439.4140.08--0.64%1,164,557
Jul 15, 202540.7341.8040.0240.34--0.98%1,701,997
Jul 14, 202538.0341.5737.7540.74-7.49%2,960,818
Jul 11, 202538.8038.8036.5637.90--1.29%1,543,817
Jul 10, 202536.7139.0236.7138.40-3.59%2,366,898
Jul 9, 202537.0937.3035.9937.06-0.09%1,460,404
Jul 8, 202535.5137.2735.5137.03-3.18%1,844,331
Jul 7, 202534.9037.3134.5835.89-3.06%2,657,820
Jul 4, 202534.4035.7733.8734.82-1.46%1,694,693
Jul 3, 202532.4434.5232.4434.32-5.10%1,519,311
Jul 2, 202531.9732.8931.6932.66-1.14%551,473
Jul 1, 202531.6733.6131.3832.29-1.97%1,446,107
Jun 30, 202530.6531.6730.2831.67-3.85%754,018
Jun 27, 202530.9331.0130.4130.49--0.95%429,339
Jun 26, 202531.5731.5730.3230.78--2.61%871,192
Jun 25, 202530.8131.7330.4031.61-3.52%1,085,549
Jun 24, 202529.2630.7828.7430.53-4.59%912,917
Jun 23, 202528.4929.3527.9529.19-2.76%969,964
Jun 20, 202529.8829.8828.4028.41--2.37%576,313
Jun 19, 202529.8330.1328.8229.10--2.84%745,770
Jun 18, 202530.2530.2529.0729.95-0.11%615,665
Jun 17, 202530.7931.0929.7129.92--2.92%925,776
Jun 16, 202530.5432.5530.5430.82-0.35%1,383,963