Roshow Technology Co., Ltd. (SHE:002617)
China · Delayed Price · Currency is CNY 7.53
+0.04 (0.53%)
Aug 1, 2025, 3:04 PM CST
Roshow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.47 | 7.68 | 7.45 | 7.53 | 7.53 | 0.53% | 45,064,788 |
| Jul 31, 2025 | 7.58 | 7.69 | 7.46 | 7.49 | 7.49 | -1.19% | 53,394,400 |
| Jul 30, 2025 | 7.72 | 7.72 | 7.55 | 7.58 | 7.58 | -2.07% | 49,787,967 |
| Jul 29, 2025 | 7.77 | 7.78 | 7.66 | 7.74 | 7.74 | -0.39% | 45,819,615 |
| Jul 28, 2025 | 7.80 | 7.82 | 7.73 | 7.77 | 7.77 | -0.38% | 39,287,605 |
| Jul 25, 2025 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | -0.89% | 48,500,961 |
| Jul 24, 2025 | 7.77 | 7.98 | 7.75 | 7.87 | 7.87 | 2.21% | 85,583,677 |
| Jul 23, 2025 | 7.78 | 7.81 | 7.68 | 7.70 | 7.70 | -1.41% | 55,318,269 |
| Jul 22, 2025 | 7.77 | 7.84 | 7.74 | 7.81 | 7.81 | 0.39% | 60,068,285 |
| Jul 21, 2025 | 7.72 | 7.79 | 7.69 | 7.78 | 7.78 | 0.91% | 49,407,800 |
| Jul 18, 2025 | 7.78 | 7.80 | 7.68 | 7.71 | 7.71 | -0.77% | 43,877,500 |
| Jul 17, 2025 | 7.71 | 7.78 | 7.68 | 7.77 | 7.77 | 0.39% | 44,290,990 |
| Jul 16, 2025 | 7.71 | 7.80 | 7.71 | 7.74 | 7.74 | 0.52% | 52,424,218 |
| Jul 15, 2025 | 7.68 | 7.85 | 7.62 | 7.70 | 7.70 | -0.39% | 51,835,185 |
| Jul 14, 2025 | 7.69 | 7.79 | 7.67 | 7.73 | 7.73 | 0.39% | 45,713,835 |
| Jul 11, 2025 | 7.74 | 7.75 | 7.65 | 7.70 | 7.70 | -0.52% | 47,454,616 |
| Jul 10, 2025 | 7.70 | 7.82 | 7.70 | 7.74 | 7.74 | 0.52% | 52,306,708 |
| Jul 9, 2025 | 7.79 | 7.84 | 7.68 | 7.70 | 7.70 | -1.53% | 64,307,600 |
| Jul 8, 2025 | 7.68 | 7.86 | 7.65 | 7.82 | 7.82 | 0.64% | 102,362,308 |
| Jul 7, 2025 | 7.47 | 7.84 | 7.43 | 7.77 | 7.77 | 3.32% | 105,352,415 |
| Jul 4, 2025 | 7.48 | 7.69 | 7.44 | 7.52 | 7.52 | 0.40% | 67,768,958 |
| Jul 3, 2025 | 7.45 | 7.51 | 7.42 | 7.49 | 7.49 | 0.13% | 33,449,288 |
| Jul 2, 2025 | 7.53 | 7.54 | 7.44 | 7.48 | 7.48 | -0.93% | 35,782,200 |
| Jul 1, 2025 | 7.50 | 7.57 | 7.48 | 7.55 | 7.55 | 0.27% | 38,761,400 |
| Jun 30, 2025 | 7.50 | 7.56 | 7.48 | 7.53 | 7.53 | 0.53% | 43,912,765 |
| Jun 27, 2025 | 7.41 | 7.62 | 7.39 | 7.49 | 7.49 | 1.35% | 59,997,530 |
| Jun 26, 2025 | 7.46 | 7.55 | 7.38 | 7.39 | 7.39 | -0.81% | 43,415,200 |
| Jun 25, 2025 | 7.40 | 7.48 | 7.36 | 7.45 | 7.45 | 0.68% | 42,179,005 |
| Jun 24, 2025 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | 2.21% | 37,997,000 |
| Jun 23, 2025 | 7.10 | 7.27 | 7.08 | 7.24 | 7.24 | 0.84% | 28,563,590 |
| Jun 20, 2025 | 7.28 | 7.37 | 7.16 | 7.18 | 7.18 | -1.64% | 41,544,747 |
| Jun 19, 2025 | 7.46 | 7.59 | 7.27 | 7.30 | 7.30 | -2.67% | 53,859,282 |
| Jun 18, 2025 | 7.57 | 7.61 | 7.43 | 7.50 | 7.50 | -1.32% | 49,027,350 |
| Jun 17, 2025 | 7.69 | 7.73 | 7.58 | 7.60 | 7.60 | -1.55% | 42,342,551 |
| Jun 16, 2025 | 7.58 | 7.77 | 7.53 | 7.72 | 7.72 | 0.92% | 39,805,600 |
| Jun 13, 2025 | 7.77 | 7.80 | 7.65 | 7.65 | 7.65 | -3.04% | 66,144,200 |
| Jun 12, 2025 | 7.78 | 8.08 | 7.67 | 7.89 | 7.89 | 1.15% | 99,742,325 |
| Jun 11, 2025 | 7.78 | 7.84 | 7.73 | 7.80 | 7.80 | 0.26% | 50,944,400 |
| Jun 10, 2025 | 8.00 | 8.00 | 7.67 | 7.78 | 7.78 | -2.51% | 89,648,600 |
| Jun 9, 2025 | 7.92 | 8.02 | 7.92 | 7.98 | 7.98 | 0.88% | 60,753,188 |
| Jun 6, 2025 | 8.08 | 8.10 | 7.91 | 7.91 | 7.91 | -2.35% | 78,830,282 |
| Jun 5, 2025 | 8.05 | 8.19 | 7.97 | 8.10 | 8.10 | 0.62% | 128,629,687 |
| Jun 4, 2025 | 7.78 | 8.22 | 7.77 | 8.05 | 8.05 | 3.47% | 155,649,229 |
| Jun 3, 2025 | 7.67 | 7.92 | 7.65 | 7.78 | 7.78 | 0.26% | 56,851,674 |
| May 30, 2025 | 7.94 | 7.98 | 7.72 | 7.76 | 7.76 | -3.00% | 89,448,574 |
| May 29, 2025 | 7.81 | 8.11 | 7.81 | 8.00 | 8.00 | 1.91% | 112,672,116 |
| May 28, 2025 | 7.99 | 8.00 | 7.83 | 7.85 | 7.85 | -2.61% | 94,063,400 |
| May 27, 2025 | 7.81 | 8.11 | 7.76 | 8.06 | 8.06 | 2.28% | 142,830,879 |
| May 26, 2025 | 7.78 | 8.01 | 7.68 | 7.88 | 7.88 | 1.29% | 130,086,789 |
| May 23, 2025 | 8.18 | 8.19 | 7.76 | 7.78 | 7.78 | -2.99% | 185,306,825 |