Zhejiang Risun Intelligent Technology Co.,Ltd (SHA:688215)
China · Delayed Price · Currency is CNY 50.53
-0.53 (-1.04%)
Last updated: Aug 1, 2025
SHA:688215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.24 | 55.90 | 49.03 | 54.51 | - | 6.76% | 2,839,826 |
| Jul 31, 2025 | 51.99 | 53.95 | 50.50 | 51.06 | - | -0.72% | 2,236,237 |
| Jul 30, 2025 | 51.00 | 51.87 | 50.18 | 51.43 | - | 0.98% | 1,718,688 |
| Jul 29, 2025 | 51.50 | 53.00 | 49.80 | 50.93 | - | 0.32% | 2,613,029 |
| Jul 28, 2025 | 45.53 | 52.24 | 45.51 | 50.77 | - | 12.82% | 3,680,679 |
| Jul 25, 2025 | 44.20 | 45.35 | 42.88 | 45.00 | - | 0.54% | 1,983,007 |
| Jul 24, 2025 | 42.15 | 44.98 | 41.01 | 44.76 | - | 7.08% | 2,281,361 |
| Jul 23, 2025 | 43.00 | 43.00 | 41.22 | 41.80 | - | -3.02% | 1,861,906 |
| Jul 22, 2025 | 40.79 | 43.50 | 40.00 | 43.10 | - | 5.66% | 2,381,150 |
| Jul 21, 2025 | 40.00 | 41.50 | 39.52 | 40.79 | - | 2.31% | 1,481,708 |
| Jul 18, 2025 | 39.99 | 41.69 | 39.40 | 39.87 | - | -0.03% | 1,214,628 |
| Jul 17, 2025 | 40.08 | 40.49 | 39.30 | 39.88 | - | -0.50% | 1,376,920 |
| Jul 16, 2025 | 41.14 | 41.14 | 39.41 | 40.08 | - | -0.64% | 1,164,557 |
| Jul 15, 2025 | 40.73 | 41.80 | 40.02 | 40.34 | - | -0.98% | 1,701,997 |
| Jul 14, 2025 | 38.03 | 41.57 | 37.75 | 40.74 | - | 7.49% | 2,960,818 |
| Jul 11, 2025 | 38.80 | 38.80 | 36.56 | 37.90 | - | -1.29% | 1,543,817 |
| Jul 10, 2025 | 36.71 | 39.02 | 36.71 | 38.40 | - | 3.59% | 2,366,898 |
| Jul 9, 2025 | 37.09 | 37.30 | 35.99 | 37.06 | - | 0.09% | 1,460,404 |
| Jul 8, 2025 | 35.51 | 37.27 | 35.51 | 37.03 | - | 3.18% | 1,844,331 |
| Jul 7, 2025 | 34.90 | 37.31 | 34.58 | 35.89 | - | 3.06% | 2,657,820 |
| Jul 4, 2025 | 34.40 | 35.77 | 33.87 | 34.82 | - | 1.46% | 1,694,693 |
| Jul 3, 2025 | 32.44 | 34.52 | 32.44 | 34.32 | - | 5.10% | 1,519,311 |
| Jul 2, 2025 | 31.97 | 32.89 | 31.69 | 32.66 | - | 1.14% | 551,473 |
| Jul 1, 2025 | 31.67 | 33.61 | 31.38 | 32.29 | - | 1.97% | 1,446,107 |
| Jun 30, 2025 | 30.65 | 31.67 | 30.28 | 31.67 | - | 3.85% | 754,018 |
| Jun 27, 2025 | 30.93 | 31.01 | 30.41 | 30.49 | - | -0.95% | 429,339 |
| Jun 26, 2025 | 31.57 | 31.57 | 30.32 | 30.78 | - | -2.61% | 871,192 |
| Jun 25, 2025 | 30.81 | 31.73 | 30.40 | 31.61 | - | 3.52% | 1,085,549 |
| Jun 24, 2025 | 29.26 | 30.78 | 28.74 | 30.53 | - | 4.59% | 912,917 |
| Jun 23, 2025 | 28.49 | 29.35 | 27.95 | 29.19 | - | 2.76% | 969,964 |
| Jun 20, 2025 | 29.88 | 29.88 | 28.40 | 28.41 | - | -2.37% | 576,313 |
| Jun 19, 2025 | 29.83 | 30.13 | 28.82 | 29.10 | - | -2.84% | 745,770 |
| Jun 18, 2025 | 30.25 | 30.25 | 29.07 | 29.95 | - | 0.11% | 615,665 |
| Jun 17, 2025 | 30.79 | 31.09 | 29.71 | 29.92 | - | -2.92% | 925,776 |
| Jun 16, 2025 | 30.54 | 32.55 | 30.54 | 30.82 | - | 0.35% | 1,383,963 |
| Jun 13, 2025 | 30.64 | 30.79 | 29.63 | 30.71 | - | 0.46% | 958,247 |
| Jun 12, 2025 | 29.58 | 30.64 | 29.58 | 30.57 | - | 3.64% | 1,223,832 |
| Jun 11, 2025 | 29.26 | 30.81 | 29.26 | 29.49 | - | 0.97% | 1,433,151 |
| Jun 10, 2025 | 30.40 | 30.47 | 28.57 | 29.21 | - | -4.13% | 2,294,887 |
| Jun 9, 2025 | 31.00 | 31.01 | 30.15 | 30.47 | - | -1.72% | 1,709,543 |
| Jun 6, 2025 | 29.96 | 31.26 | 29.24 | 31.00 | - | 3.97% | 2,046,172 |
| Jun 5, 2025 | 28.11 | 30.23 | 28.09 | 29.82 | - | 5.82% | 2,792,501 |
| Jun 4, 2025 | 26.82 | 28.50 | 26.39 | 28.18 | - | 5.09% | 1,726,664 |
| Jun 3, 2025 | 25.88 | 27.13 | 25.65 | 26.81 | - | 4.51% | 1,375,956 |
| May 30, 2025 | 25.97 | 26.00 | 25.49 | 25.65 | - | -1.35% | 482,738 |
| May 29, 2025 | 25.88 | 26.46 | 25.75 | 26.00 | - | 0.97% | 594,179 |
| May 28, 2025 | 25.81 | 26.24 | 25.54 | 25.75 | - | 0.03% | 516,273 |
| May 27, 2025 | 26.57 | 26.57 | 25.49 | 25.75 | - | -0.86% | 514,100 |
| May 26, 2025 | 25.65 | 26.14 | 25.50 | 25.97 | - | 0.91% | 697,464 |
| May 23, 2025 | 26.10 | 26.57 | 25.65 | 25.74 | - | -2.16% | 872,724 |