Roshow Technology Co., Ltd. (SHE:002617)
China · Delayed Price · Currency is CNY 6.06
-0.10 (-1.62%)
Aug 24, 2026, 3:04 PM CST
Roshow Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.17 | 6.24 | 5.94 | 6.02 | - | -2.27% | 51,180,273 |
| Aug 21, 2026 | 6.10 | 6.23 | 6.08 | 6.16 | 6.16 | -0.48% | 49,758,380 |
| Aug 20, 2026 | 6.31 | 6.35 | 6.14 | 6.19 | 6.19 | -1.28% | 67,507,260 |
| Aug 19, 2026 | 6.41 | 6.48 | 6.23 | 6.27 | 6.27 | -3.98% | 89,169,754 |
| Aug 18, 2026 | 6.42 | 6.75 | 6.40 | 6.53 | 6.53 | 1.71% | 132,543,400 |
| Aug 17, 2026 | 6.33 | 6.43 | 6.24 | 6.42 | 6.42 | 2.07% | 61,263,970 |
| Aug 14, 2026 | 6.32 | 6.38 | 6.24 | 6.29 | 6.29 | -0.63% | 58,803,870 |
| Aug 13, 2026 | 6.47 | 6.50 | 6.33 | 6.33 | 6.33 | -2.16% | 77,822,005 |
| Aug 12, 2026 | 6.32 | 6.49 | 6.30 | 6.47 | 6.47 | 2.05% | 83,893,922 |
| Aug 11, 2026 | 6.33 | 6.39 | 6.27 | 6.34 | 6.34 | -0.63% | 61,115,282 |
| Aug 10, 2026 | 6.52 | 6.53 | 6.32 | 6.38 | 6.38 | -0.93% | 82,806,064 |
| Aug 7, 2026 | 6.33 | 6.44 | 6.21 | 6.44 | 6.44 | 1.90% | 105,439,600 |
| Aug 6, 2026 | 6.32 | 6.40 | 6.26 | 6.32 | 6.32 | -1.40% | 86,982,940 |
| Aug 5, 2026 | 6.28 | 6.45 | 6.25 | 6.41 | 6.41 | 1.75% | 103,662,600 |
| Aug 4, 2026 | 6.20 | 6.31 | 6.16 | 6.30 | 6.30 | 2.11% | 78,261,149 |
| Aug 3, 2026 | 6.09 | 6.17 | 6.06 | 6.17 | 6.17 | 0.98% | 68,904,710 |
| Jul 31, 2026 | 6.17 | 6.26 | 6.10 | 6.11 | 6.11 | 2.35% | 116,122,900 |
| Jul 30, 2026 | 5.96 | 6.08 | 5.90 | 5.97 | 5.97 | -1.32% | 84,300,590 |
| Jul 29, 2026 | 5.85 | 6.05 | 5.72 | 6.05 | 6.05 | 3.07% | 107,260,300 |
| Jul 28, 2026 | 5.88 | 5.98 | 5.82 | 5.87 | 5.87 | -1.01% | 79,446,660 |
| Jul 27, 2026 | 5.76 | 5.94 | 5.71 | 5.93 | 5.93 | 2.60% | 71,090,349 |
| Jul 24, 2026 | 5.91 | 5.96 | 5.78 | 5.78 | 5.78 | -3.67% | 72,854,180 |
| Jul 23, 2026 | 5.82 | 6.02 | 5.78 | 6.00 | 6.00 | 2.74% | 94,209,463 |
| Jul 22, 2026 | 5.98 | 6.03 | 5.81 | 5.84 | 5.84 | -4.26% | 120,693,704 |
| Jul 21, 2026 | 5.76 | 6.11 | 5.71 | 6.10 | 6.10 | 6.27% | 159,989,600 |
| Jul 20, 2026 | 6.02 | 6.08 | 5.57 | 5.74 | 5.74 | -3.69% | 131,939,476 |
| Jul 17, 2026 | 6.35 | 6.37 | 5.93 | 5.96 | 5.96 | -6.14% | 134,594,420 |
| Jul 16, 2026 | 6.60 | 6.67 | 6.31 | 6.35 | 6.35 | -5.08% | 141,869,503 |
| Jul 15, 2026 | 6.93 | 7.01 | 6.59 | 6.69 | 6.69 | -3.60% | 141,897,111 |
| Jul 14, 2026 | 7.36 | 7.37 | 6.84 | 6.94 | 6.94 | -8.68% | 236,208,270 |
| Jul 13, 2026 | 8.22 | 8.38 | 7.60 | 7.60 | 7.60 | -9.95% | 181,838,409 |
| Jul 10, 2026 | 9.53 | 9.55 | 8.44 | 8.44 | 8.44 | -10.02% | 327,330,343 |
| Jul 9, 2026 | 9.31 | 9.45 | 8.97 | 9.38 | 9.38 | 0.86% | 217,074,171 |
| Jul 8, 2026 | 9.45 | 9.78 | 9.10 | 9.30 | 9.30 | -4.12% | 262,575,439 |
| Jul 7, 2026 | 8.90 | 9.87 | 8.77 | 9.70 | 9.70 | 8.14% | 374,245,100 |
| Jul 6, 2026 | 9.18 | 9.42 | 8.87 | 8.97 | 8.97 | -1.97% | 148,444,000 |
| Jul 3, 2026 | 9.56 | 9.59 | 9.13 | 9.15 | 9.15 | -4.69% | 187,971,697 |
| Jul 2, 2026 | 9.72 | 9.94 | 9.28 | 9.60 | 9.60 | -4.10% | 207,749,237 |
| Jul 1, 2026 | 10.04 | 10.20 | 9.87 | 10.01 | 10.01 | -2.72% | 268,637,692 |
| Jun 30, 2026 | 9.93 | 10.44 | 9.83 | 10.29 | 10.29 | 1.68% | 339,712,435 |
| Jun 29, 2026 | 9.60 | 10.12 | 9.41 | 10.12 | 10.12 | 4.76% | 422,432,776 |
| Jun 26, 2026 | 8.90 | 9.89 | 8.81 | 9.66 | 9.66 | 7.45% | 378,725,692 |
| Jun 25, 2026 | 9.69 | 9.74 | 8.75 | 8.99 | 8.99 | -4.67% | 267,374,548 |
| Jun 24, 2026 | 9.41 | 9.55 | 9.18 | 9.43 | 9.43 | -1.36% | 179,244,136 |
| Jun 23, 2026 | 9.40 | 9.77 | 9.30 | 9.56 | 9.56 | -0.21% | 229,286,420 |
| Jun 22, 2026 | 9.28 | 9.61 | 9.20 | 9.58 | 9.58 | 6.44% | 302,596,615 |
| Jun 18, 2026 | 9.12 | 9.33 | 8.84 | 9.00 | 9.00 | -1.42% | 187,110,435 |
| Jun 17, 2026 | 8.90 | 9.20 | 8.87 | 9.13 | 9.13 | 1.22% | 177,703,365 |
| Jun 16, 2026 | 8.95 | 9.13 | 8.80 | 9.02 | 9.02 | 0.78% | 194,233,841 |
| Jun 15, 2026 | 8.50 | 8.97 | 8.43 | 8.95 | 8.95 | 5.29% | 247,067,400 |