Roshow Technology Co., Ltd. (SHE:002617)
China · Delayed Price · Currency is CNY 8.03
+0.03 (0.38%)
May 7, 2026, 3:04 PM CST
Roshow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.84 | 8.07 | 7.84 | 8.00 | 8.00 | 4.03% | 87,679,000 |
| Apr 30, 2026 | 7.67 | 7.75 | 7.65 | 7.69 | 7.69 | 0.52% | 41,688,380 |
| Apr 29, 2026 | 7.41 | 7.72 | 7.41 | 7.65 | 7.65 | 1.86% | 54,428,604 |
| Apr 28, 2026 | 7.69 | 7.70 | 7.47 | 7.51 | 7.51 | -3.35% | 74,419,660 |
| Apr 27, 2026 | 7.85 | 7.92 | 7.74 | 7.77 | 7.77 | -1.77% | 60,461,400 |
| Apr 24, 2026 | 7.89 | 8.08 | 7.79 | 7.91 | 7.91 | - | 75,333,470 |
| Apr 23, 2026 | 7.94 | 7.97 | 7.83 | 7.91 | 7.91 | -0.63% | 64,318,740 |
| Apr 22, 2026 | 7.70 | 8.01 | 7.66 | 7.96 | 7.96 | 3.11% | 92,494,440 |
| Apr 21, 2026 | 7.80 | 7.81 | 7.65 | 7.72 | 7.72 | -1.40% | 50,768,890 |
| Apr 20, 2026 | 7.72 | 7.95 | 7.72 | 7.83 | 7.83 | 1.56% | 72,519,220 |
| Apr 17, 2026 | 7.66 | 7.78 | 7.62 | 7.71 | 7.71 | 0.78% | 50,722,560 |
| Apr 16, 2026 | 7.63 | 7.66 | 7.58 | 7.65 | 7.65 | 0.13% | 41,217,470 |
| Apr 15, 2026 | 7.73 | 7.77 | 7.61 | 7.64 | 7.64 | -1.16% | 57,324,870 |
| Apr 14, 2026 | 7.67 | 7.85 | 7.58 | 7.73 | 7.73 | 1.84% | 76,257,310 |
| Apr 13, 2026 | 7.50 | 7.61 | 7.49 | 7.59 | 7.59 | -0.78% | 62,031,778 |
| Apr 10, 2026 | 7.39 | 7.91 | 7.35 | 7.65 | 7.65 | 4.65% | 119,294,700 |
| Apr 9, 2026 | 7.40 | 7.40 | 7.28 | 7.31 | 7.31 | -2.27% | 41,473,970 |
| Apr 8, 2026 | 7.26 | 7.48 | 7.25 | 7.48 | 7.48 | 4.91% | 68,188,430 |
| Apr 7, 2026 | 7.18 | 7.20 | 7.06 | 7.13 | 7.13 | -1.11% | 48,274,320 |
| Apr 3, 2026 | 7.15 | 7.46 | 7.15 | 7.21 | 7.21 | 0.84% | 67,391,650 |
| Apr 2, 2026 | 7.35 | 7.40 | 7.11 | 7.15 | 7.15 | -3.12% | 51,618,670 |
| Apr 1, 2026 | 7.47 | 7.49 | 7.34 | 7.38 | 7.38 | 1.10% | 38,081,370 |
| Mar 31, 2026 | 7.48 | 7.56 | 7.30 | 7.30 | 7.30 | -2.67% | 49,870,740 |
| Mar 30, 2026 | 7.42 | 7.51 | 7.28 | 7.50 | 7.50 | -1.57% | 56,384,860 |
| Mar 27, 2026 | 7.47 | 7.69 | 7.44 | 7.62 | 7.62 | 0.40% | 39,678,598 |
| Mar 26, 2026 | 7.76 | 7.80 | 7.54 | 7.59 | 7.59 | -2.44% | 51,165,810 |
| Mar 25, 2026 | 7.62 | 7.82 | 7.59 | 7.78 | 7.78 | 2.37% | 58,082,610 |
| Mar 24, 2026 | 7.53 | 7.61 | 7.35 | 7.60 | 7.60 | 2.84% | 59,809,533 |
| Mar 23, 2026 | 7.62 | 7.75 | 7.33 | 7.39 | 7.39 | -5.38% | 77,432,800 |
| Mar 20, 2026 | 8.02 | 8.10 | 7.81 | 7.81 | 7.81 | -2.25% | 71,089,183 |
| Mar 19, 2026 | 8.20 | 8.21 | 7.95 | 7.99 | 7.99 | -4.20% | 87,332,370 |
| Mar 18, 2026 | 8.32 | 8.44 | 8.22 | 8.34 | 8.34 | 0.36% | 67,282,310 |
| Mar 17, 2026 | 8.71 | 8.74 | 8.31 | 8.31 | 8.31 | -4.15% | 92,397,020 |
| Mar 16, 2026 | 8.80 | 8.85 | 8.57 | 8.67 | 8.67 | -1.25% | 66,923,830 |
| Mar 13, 2026 | 8.95 | 9.05 | 8.75 | 8.78 | 8.78 | -2.34% | 89,919,030 |
| Mar 12, 2026 | 8.93 | 9.04 | 8.82 | 8.99 | 8.99 | 0.11% | 80,442,873 |
| Mar 11, 2026 | 9.00 | 9.09 | 8.96 | 8.98 | 8.98 | - | 94,340,900 |
| Mar 10, 2026 | 8.92 | 9.07 | 8.88 | 8.98 | 8.98 | 2.05% | 100,978,400 |
| Mar 9, 2026 | 8.62 | 8.83 | 8.34 | 8.80 | 8.80 | 0.34% | 106,316,700 |
| Mar 6, 2026 | 8.77 | 8.92 | 8.71 | 8.77 | 8.77 | -0.68% | 69,327,350 |
| Mar 5, 2026 | 8.76 | 8.98 | 8.75 | 8.83 | 8.83 | 3.15% | 109,591,500 |
| Mar 4, 2026 | 8.43 | 8.78 | 8.40 | 8.56 | 8.56 | -0.12% | 79,906,064 |
| Mar 3, 2026 | 9.09 | 9.16 | 8.55 | 8.57 | 8.57 | -5.82% | 130,726,128 |
| Mar 2, 2026 | 9.11 | 9.33 | 9.02 | 9.10 | 9.10 | -2.88% | 107,961,500 |
| Feb 27, 2026 | 9.25 | 9.40 | 9.21 | 9.37 | 9.37 | 0.11% | 118,986,600 |
| Feb 26, 2026 | 9.16 | 9.48 | 9.16 | 9.36 | 9.36 | 2.18% | 185,830,300 |
| Feb 25, 2026 | 9.16 | 9.24 | 8.98 | 9.16 | 9.16 | 1.66% | 134,784,900 |
| Feb 24, 2026 | 9.20 | 9.32 | 8.99 | 9.01 | 9.01 | 5.01% | 172,780,900 |
| Feb 13, 2026 | 8.76 | 8.80 | 8.57 | 8.58 | 8.58 | -2.72% | 66,479,940 |
| Feb 12, 2026 | 8.78 | 8.90 | 8.72 | 8.82 | 8.82 | 0.68% | 63,400,060 |