Skip to main content
logo
Risuntek Inc. (SHE:002981)
China flag China · Delayed Price · Currency is CNY
23.23
-0.39 (-1.65%)
Sep 30, 2026, 3:04 PM CST

Risuntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.6824.5023.0923.2323.23-1.65%4,395,381
Sep 29, 202623.2123.9322.9123.6223.621.81%3,175,800
Sep 28, 202624.3524.4522.8623.2023.20-4.29%4,303,587
Sep 24, 202624.3925.1624.2124.2424.24-1.58%4,014,435
Sep 23, 202625.0025.3523.2024.6324.63-2.92%9,257,177
Sep 22, 202626.6026.6024.4025.3725.37-4.30%12,767,216
Sep 21, 202624.9626.6224.9626.5126.513.03%7,754,237
Sep 18, 202625.1325.9524.7725.7325.733.33%7,719,961
Sep 17, 202623.6825.1023.5024.9024.905.06%6,646,734
Sep 16, 202623.6223.8523.5223.7023.70-0.21%3,525,835
Sep 15, 202623.9023.9223.5023.7523.75-0.63%1,755,548
Sep 14, 202623.9024.1623.6523.9023.90-0.42%1,547,548
Sep 11, 202624.1024.1823.7024.0024.00-0.91%2,496,500
Sep 10, 202624.2924.4224.0524.2224.22-0.08%1,418,600
Sep 9, 202624.4024.5024.0924.2424.24-0.45%1,202,600
Sep 8, 202624.1824.3823.9824.3524.350.41%1,211,294
Sep 7, 202624.3324.3824.0624.2524.250.04%1,489,440
Sep 4, 202624.2824.5024.1124.2424.240.04%2,065,225
Sep 3, 202624.0624.3123.8924.2324.230.54%1,703,400
Sep 2, 202624.0024.2223.7024.1024.100.46%1,918,420
Sep 1, 202624.0024.1323.8323.9923.99-0.04%1,286,900
Aug 31, 202623.7224.1123.5224.0024.001.18%2,051,600
Aug 28, 202623.6224.0523.5023.7223.720.04%1,936,400
Aug 27, 202623.7923.7923.4023.7123.710.08%1,480,800
Aug 26, 202623.6423.8423.5023.6923.690.21%1,308,000
Aug 25, 202623.2823.7523.0323.6423.640.77%1,503,474
Aug 24, 202623.4723.6923.2123.4623.46-0.38%2,165,000
Aug 21, 202623.3423.6523.0223.5523.550.34%2,180,440
Aug 20, 202622.9923.7222.9123.4723.472.18%2,564,100
Aug 19, 202623.1223.2722.8022.9722.97-1.20%3,713,600
Aug 18, 202623.0223.2722.9323.2523.250.74%1,318,300
Aug 17, 202622.9523.2622.8023.0823.08-0.04%1,628,200
Aug 14, 202622.9723.3022.8623.0923.090.48%1,403,500
Aug 13, 202623.2423.3422.7522.9822.98-1.08%2,414,105
Aug 12, 202623.2623.3823.1123.2323.23-0.13%1,096,100
Aug 11, 202623.1923.3723.0723.2623.26-0.17%1,051,900
Aug 10, 202623.3023.6023.0123.3023.30-0.21%1,344,060
Aug 7, 202623.6723.8523.0123.3523.35-1.39%2,384,200
Aug 6, 202623.5123.8923.2923.6823.68-0.17%1,914,890
Aug 5, 202623.2423.7622.9423.7223.722.73%2,285,050
Aug 4, 202623.1523.3322.8523.0923.090.39%2,460,801
Aug 3, 202622.7523.1522.7123.0023.000.22%1,468,000
Jul 31, 202622.6023.1022.6022.9522.951.73%1,939,769
Jul 30, 202622.4222.8822.2822.5622.56-0.27%2,383,800
Jul 29, 202622.3722.9622.3522.6222.620.40%2,215,600
Jul 28, 202622.6022.9422.3622.5322.53-0.09%2,268,800
Jul 27, 202622.1222.7021.6322.5522.552.36%2,446,900
Jul 24, 202622.0022.3321.8422.0322.03-0.72%2,412,000
Jul 23, 202621.4722.2221.4722.1922.192.35%2,661,280
Jul 22, 202621.2221.7020.9121.6821.682.17%3,130,160