Skip to main content
logo
Risuntek Inc. (SHE:002981)
China flag China · Delayed Price · Currency is CNY
27.01
+0.36 (1.35%)
Aug 4, 2025, 2:45 PM CST

Risuntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.4926.7326.3926.6526.650.60%1,884,140
Jul 31, 202526.7927.1826.3526.4926.49-1.52%3,006,620
Jul 30, 202527.3527.4026.6026.9026.90-1.32%3,213,740
Jul 29, 202527.6027.6526.8327.2627.26-1.66%5,049,560
Jul 28, 202528.1128.2527.4227.7227.72-1.00%5,681,360
Jul 25, 202527.3928.0027.3228.0028.001.52%5,876,040
Jul 24, 202527.5228.1827.2227.5827.58-0.36%6,130,660
Jul 23, 202527.4927.9527.0027.6827.680.69%8,710,626
Jul 22, 202526.4427.7725.9227.4927.493.74%11,368,547
Jul 21, 202526.2826.5026.1326.5026.500.80%2,547,180
Jul 18, 202526.6026.6226.1626.2926.29-0.64%2,551,280
Jul 17, 202526.2526.4926.1326.4626.461.07%2,538,690
Jul 16, 202526.3826.8026.1226.1826.18-1.73%4,171,680
Jul 15, 202526.9927.0026.3026.6426.64-1.55%4,020,377
Jul 14, 202526.8627.1126.5027.0627.060.67%4,134,016
Jul 11, 202526.8226.9926.5526.8826.880.52%4,134,400
Jul 10, 202527.1427.2826.4726.7426.74-2.05%5,961,300
Jul 9, 202527.6028.2727.1427.3027.30-0.84%6,867,900
Jul 8, 202527.5127.9227.1027.5327.531.06%9,345,547
Jul 7, 202527.5627.8727.0327.2427.24-2.37%10,574,720
Jul 4, 202530.0130.3527.8327.9027.90-3.09%21,946,035
Jul 3, 202526.1528.7925.9728.7928.7910.01%15,058,807
Jul 2, 202526.8826.8826.0226.1726.17-3.68%6,151,920
Jul 1, 202526.2827.2825.9327.1727.173.39%9,954,327
Jun 30, 202526.1826.5925.9826.2826.280.54%5,687,200
Jun 27, 202526.2026.9325.9826.1426.140.62%6,138,920
Jun 26, 202526.2226.5025.8625.9825.98-0.65%5,609,420
Jun 25, 202525.9026.5025.6126.1526.150.46%7,386,020
Jun 24, 202525.7726.1425.6826.0325.771.01%5,490,560
Jun 23, 202524.7125.9224.7125.7725.511.98%4,416,530
Jun 20, 202525.3025.9024.8825.2725.020.08%3,837,743
Jun 19, 202525.8926.1625.1625.2525.00-3.03%5,174,740
Jun 18, 202525.6126.1625.2026.0425.781.17%6,220,287
Jun 17, 202525.3225.9325.1625.7425.481.54%6,019,800
Jun 16, 202525.0925.6325.0925.3525.100.28%2,747,040
Jun 13, 202525.6025.7525.1025.2825.03-1.79%4,411,120
Jun 12, 202525.5325.9525.4025.7425.480.12%4,852,293
Jun 11, 202526.0826.3725.6025.7125.45-2.80%7,958,638
Jun 10, 202525.8726.4525.5726.4526.192.04%11,208,969
Jun 9, 202525.6726.1725.3425.9225.662.01%9,943,234
Jun 6, 202525.7426.0025.1025.4125.16-2.61%12,962,758
Jun 5, 202524.1026.0923.8226.0925.839.99%11,295,298
Jun 4, 202523.1923.9522.9423.7223.482.15%3,821,700
Jun 3, 202522.7723.4622.7123.2222.991.98%4,134,867
May 30, 202523.5023.8622.7522.7722.54-6.37%7,712,627
May 29, 202524.5025.1424.1424.3224.083.18%9,479,067
May 28, 202523.9924.1023.5023.5723.33-0.97%3,279,323
May 27, 202523.8923.9523.6223.8023.56-0.79%2,625,620
May 26, 202523.6224.0123.5323.9923.751.05%2,974,780
May 23, 202524.1024.2523.6523.7423.50-1.49%3,862,200