Roshow Technology Co., Ltd. (SHE:002617)
China · Delayed Price · Currency is CNY 9.60
+0.14 (1.48%)
At close: Jan 23, 2026
Roshow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.36 | 9.89 | 9.31 | 9.60 | 9.60 | 1.48% | 259,531,629 |
| Jan 22, 2026 | 9.63 | 9.73 | 9.33 | 9.46 | 9.46 | -3.57% | 269,399,800 |
| Jan 21, 2026 | 9.04 | 9.99 | 8.95 | 9.81 | 9.81 | 6.86% | 361,686,300 |
| Jan 20, 2026 | 9.08 | 9.45 | 8.93 | 9.18 | 9.18 | -1.08% | 255,723,700 |
| Jan 19, 2026 | 9.05 | 9.53 | 8.99 | 9.28 | 9.28 | 7.16% | 368,192,300 |
| Jan 16, 2026 | 8.31 | 8.80 | 8.31 | 8.66 | 8.66 | 5.10% | 220,924,820 |
| Jan 15, 2026 | 8.17 | 8.29 | 8.13 | 8.24 | 8.24 | 0.37% | 53,740,596 |
| Jan 14, 2026 | 8.27 | 8.41 | 8.13 | 8.21 | 8.21 | -0.73% | 102,704,800 |
| Jan 13, 2026 | 8.50 | 8.50 | 8.23 | 8.27 | 8.27 | -2.82% | 105,934,500 |
| Jan 12, 2026 | 8.37 | 8.52 | 8.34 | 8.51 | 8.51 | 1.67% | 131,151,900 |
| Jan 9, 2026 | 8.31 | 8.49 | 8.30 | 8.37 | 8.37 | 0.24% | 84,195,460 |
| Jan 8, 2026 | 8.24 | 8.41 | 8.21 | 8.35 | 8.35 | 0.97% | 74,813,090 |
| Jan 7, 2026 | 8.27 | 8.38 | 8.21 | 8.27 | 8.27 | -0.24% | 66,915,390 |
| Jan 6, 2026 | 8.11 | 8.34 | 8.07 | 8.29 | 8.29 | 1.97% | 81,369,230 |
| Jan 5, 2026 | 8.12 | 8.15 | 8.03 | 8.13 | 8.13 | 0.37% | 52,740,570 |
| Dec 31, 2025 | 8.21 | 8.22 | 8.08 | 8.10 | 8.10 | -1.82% | 50,490,705 |
| Dec 30, 2025 | 8.13 | 8.34 | 8.10 | 8.25 | 8.25 | 0.61% | 75,790,820 |
| Dec 29, 2025 | 7.90 | 8.46 | 7.89 | 8.20 | 8.20 | 3.40% | 143,490,100 |
| Dec 26, 2025 | 7.88 | 7.97 | 7.84 | 7.93 | 7.93 | 0.13% | 46,070,400 |
| Dec 25, 2025 | 7.79 | 7.96 | 7.76 | 7.92 | 7.92 | 1.54% | 46,332,680 |
| Dec 24, 2025 | 7.68 | 7.81 | 7.63 | 7.80 | 7.80 | 1.17% | 37,029,610 |
| Dec 23, 2025 | 7.85 | 7.85 | 7.68 | 7.71 | 7.71 | -1.78% | 39,030,600 |
| Dec 22, 2025 | 7.76 | 7.93 | 7.76 | 7.85 | 7.85 | 0.77% | 36,994,701 |
| Dec 19, 2025 | 7.72 | 7.81 | 7.72 | 7.79 | 7.79 | 0.91% | 31,205,800 |
| Dec 18, 2025 | 7.70 | 7.83 | 7.66 | 7.72 | 7.72 | -0.64% | 31,583,520 |
| Dec 17, 2025 | 7.72 | 7.78 | 7.59 | 7.77 | 7.77 | 0.65% | 42,011,640 |
| Dec 16, 2025 | 7.97 | 7.99 | 7.70 | 7.72 | 7.72 | -3.38% | 55,156,880 |
| Dec 15, 2025 | 8.09 | 8.12 | 7.98 | 7.99 | 7.99 | -1.84% | 45,011,040 |
| Dec 12, 2025 | 7.84 | 8.18 | 7.84 | 8.14 | 8.14 | 3.43% | 90,544,730 |
| Dec 11, 2025 | 7.98 | 8.02 | 7.85 | 7.87 | 7.87 | -1.38% | 32,906,590 |
| Dec 10, 2025 | 7.99 | 8.01 | 7.90 | 7.98 | 7.98 | -0.50% | 37,450,570 |
| Dec 9, 2025 | 8.08 | 8.11 | 7.98 | 8.02 | 8.02 | -1.11% | 47,113,395 |
| Dec 8, 2025 | 8.08 | 8.15 | 8.04 | 8.11 | 8.11 | 0.62% | 50,238,980 |
| Dec 5, 2025 | 8.03 | 8.09 | 7.93 | 8.06 | 8.06 | -0.25% | 47,773,580 |
| Dec 4, 2025 | 7.92 | 8.22 | 7.92 | 8.08 | 8.08 | 1.89% | 70,229,670 |
| Dec 3, 2025 | 8.01 | 8.07 | 7.90 | 7.93 | 7.93 | -1.12% | 36,323,530 |
| Dec 2, 2025 | 8.14 | 8.14 | 8.00 | 8.02 | 8.02 | -1.60% | 37,237,800 |
| Dec 1, 2025 | 7.95 | 8.16 | 7.93 | 8.15 | 8.15 | 2.90% | 63,416,270 |
| Nov 28, 2025 | 7.76 | 7.98 | 7.76 | 7.92 | 7.92 | 1.80% | 52,921,780 |
| Nov 27, 2025 | 7.86 | 7.92 | 7.76 | 7.78 | 7.78 | -0.89% | 53,402,270 |
| Nov 26, 2025 | 7.89 | 8.03 | 7.76 | 7.85 | 7.85 | -4.03% | 102,273,000 |
| Nov 25, 2025 | 8.12 | 8.27 | 8.12 | 8.18 | 8.18 | 0.99% | 43,184,210 |
| Nov 24, 2025 | 8.12 | 8.15 | 7.97 | 8.10 | 8.10 | 0.87% | 44,620,870 |
| Nov 21, 2025 | 8.44 | 8.52 | 8.03 | 8.03 | 8.03 | -6.30% | 79,023,990 |
| Nov 20, 2025 | 8.55 | 8.71 | 8.46 | 8.57 | 8.57 | 1.42% | 66,915,770 |
| Nov 19, 2025 | 8.59 | 8.64 | 8.37 | 8.45 | 8.45 | -1.40% | 54,079,830 |
| Nov 18, 2025 | 8.81 | 8.83 | 8.53 | 8.57 | 8.57 | -3.16% | 80,537,860 |
| Nov 17, 2025 | 8.95 | 8.97 | 8.78 | 8.85 | 8.85 | -1.67% | 78,726,460 |
| Nov 14, 2025 | 9.00 | 9.20 | 8.89 | 9.00 | 9.00 | -0.55% | 83,816,340 |
| Nov 13, 2025 | 9.14 | 9.17 | 8.95 | 9.05 | 9.05 | -0.88% | 96,024,180 |