Roshow Technology Co., Ltd. (SHE:002617)
China · Delayed Price · Currency is CNY 10.46
+0.47 (4.70%)
May 27, 2026, 3:04 PM CST
Roshow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.19 | 10.46 | 9.19 | 10.43 | - | 4.40% | 160,047,730 |
| May 26, 2026 | 9.70 | 10.54 | 9.52 | 9.99 | 9.99 | 4.28% | 386,667,300 |
| May 25, 2026 | 9.30 | 9.65 | 9.18 | 9.58 | 9.58 | 4.70% | 268,379,600 |
| May 22, 2026 | 9.19 | 9.43 | 9.02 | 9.15 | 9.15 | 2.92% | 186,808,100 |
| May 21, 2026 | 9.46 | 9.49 | 8.86 | 8.89 | 8.89 | -6.52% | 237,898,300 |
| May 20, 2026 | 9.25 | 9.65 | 9.22 | 9.51 | 9.51 | 0.63% | 256,952,200 |
| May 19, 2026 | 8.92 | 9.69 | 8.70 | 9.45 | 9.45 | 3.62% | 347,207,600 |
| May 18, 2026 | 9.20 | 9.38 | 8.98 | 9.12 | 9.12 | -2.56% | 290,337,600 |
| May 15, 2026 | 10.18 | 10.24 | 9.26 | 9.36 | 9.36 | -3.51% | 500,351,100 |
| May 14, 2026 | 8.90 | 9.70 | 8.80 | 9.70 | 9.70 | 9.98% | 343,566,600 |
| May 13, 2026 | 8.25 | 8.93 | 8.25 | 8.82 | 8.82 | 5.88% | 199,823,700 |
| May 12, 2026 | 8.28 | 8.43 | 8.16 | 8.33 | 8.33 | 0.73% | 105,395,700 |
| May 11, 2026 | 8.06 | 8.35 | 8.06 | 8.27 | 8.27 | 3.25% | 108,743,500 |
| May 8, 2026 | 7.97 | 8.07 | 7.94 | 8.01 | 8.01 | -0.25% | 51,436,360 |
| May 7, 2026 | 8.08 | 8.12 | 7.97 | 8.03 | 8.03 | 0.37% | 63,505,620 |
| 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% | 54,428,600 |
| 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% | 62,031,770 |
| 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% | 39,678,590 |
| 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% | 59,809,530 |
| 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% | 71,089,180 |
| 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 |