Risuntek Inc. (SHE:002981)
China · Delayed Price · Currency is CNY 20.97
-0.94 (-4.29%)
Oct 27, 2026, 3:04 PM CST
Risuntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 21.61 | 22.18 | 20.88 | 20.97 | 20.97 | -4.29% | 3,578,013 |
| Oct 26, 2026 | 22.00 | 22.96 | 21.70 | 21.91 | 21.91 | -1.22% | 3,745,600 |
| Oct 23, 2026 | 21.61 | 22.28 | 20.16 | 22.18 | 22.18 | 1.65% | 4,866,623 |
| Oct 22, 2026 | 22.16 | 22.65 | 21.68 | 21.82 | 21.82 | -1.53% | 2,208,700 |
| Oct 21, 2026 | 22.47 | 22.91 | 22.04 | 22.16 | 22.16 | -1.82% | 2,584,840 |
| Oct 20, 2026 | 22.11 | 22.78 | 21.60 | 22.57 | 22.57 | 2.08% | 3,817,849 |
| Oct 19, 2026 | 21.01 | 22.30 | 20.64 | 22.11 | 22.11 | 4.24% | 4,969,878 |
| Oct 16, 2026 | 22.22 | 22.66 | 21.00 | 21.21 | 21.21 | -1.85% | 4,545,000 |
| Oct 15, 2026 | 22.20 | 22.80 | 21.54 | 21.61 | 21.61 | -5.22% | 3,173,140 |
| Oct 14, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -3.31% | 1,981,240 |
| Oct 13, 2026 | 22.57 | 23.66 | 22.13 | 23.58 | 23.58 | 3.10% | 3,075,300 |
| Oct 12, 2026 | 22.90 | 23.16 | 22.01 | 22.87 | 22.87 | 0.66% | 2,828,953 |
| Oct 9, 2026 | 21.95 | 22.83 | 20.90 | 22.72 | 22.72 | 3.41% | 4,532,186 |
| Oct 8, 2026 | 23.25 | 23.26 | 21.25 | 21.97 | 21.97 | -5.42% | 4,472,090 |
| Sep 30, 2026 | 23.68 | 24.50 | 23.09 | 23.23 | 23.23 | -1.65% | 4,395,381 |
| Sep 29, 2026 | 23.21 | 23.93 | 22.91 | 23.62 | 23.62 | 1.81% | 3,175,800 |
| Sep 28, 2026 | 24.35 | 24.45 | 22.86 | 23.20 | 23.20 | -4.29% | 4,303,587 |
| Sep 24, 2026 | 24.39 | 25.16 | 24.21 | 24.24 | 24.24 | -1.58% | 4,014,435 |
| Sep 23, 2026 | 25.00 | 25.35 | 23.20 | 24.63 | 24.63 | -2.92% | 9,257,177 |
| Sep 22, 2026 | 26.60 | 26.60 | 24.40 | 25.37 | 25.37 | -4.30% | 12,767,216 |
| Sep 21, 2026 | 24.96 | 26.62 | 24.96 | 26.51 | 26.51 | 3.03% | 7,754,237 |
| Sep 18, 2026 | 25.13 | 25.95 | 24.77 | 25.73 | 25.73 | 3.33% | 7,719,961 |
| Sep 17, 2026 | 23.68 | 25.10 | 23.50 | 24.90 | 24.90 | 5.06% | 6,646,734 |
| Sep 16, 2026 | 23.62 | 23.85 | 23.52 | 23.70 | 23.70 | -0.21% | 3,525,835 |
| Sep 15, 2026 | 23.90 | 23.92 | 23.50 | 23.75 | 23.75 | -0.63% | 1,755,548 |
| Sep 14, 2026 | 23.90 | 24.16 | 23.65 | 23.90 | 23.90 | -0.42% | 1,547,548 |
| Sep 11, 2026 | 24.10 | 24.18 | 23.70 | 24.00 | 24.00 | -0.91% | 2,496,500 |
| Sep 10, 2026 | 24.29 | 24.42 | 24.05 | 24.22 | 24.22 | -0.08% | 1,418,600 |
| Sep 9, 2026 | 24.40 | 24.50 | 24.09 | 24.24 | 24.24 | -0.45% | 1,202,600 |
| Sep 8, 2026 | 24.18 | 24.38 | 23.98 | 24.35 | 24.35 | 0.41% | 1,211,294 |
| Sep 7, 2026 | 24.33 | 24.38 | 24.06 | 24.25 | 24.25 | 0.04% | 1,489,440 |
| Sep 4, 2026 | 24.28 | 24.50 | 24.11 | 24.24 | 24.24 | 0.04% | 2,065,225 |
| Sep 3, 2026 | 24.06 | 24.31 | 23.89 | 24.23 | 24.23 | 0.54% | 1,703,400 |
| Sep 2, 2026 | 24.00 | 24.22 | 23.70 | 24.10 | 24.10 | 0.46% | 1,918,420 |
| Sep 1, 2026 | 24.00 | 24.13 | 23.83 | 23.99 | 23.99 | -0.04% | 1,286,900 |
| Aug 31, 2026 | 23.72 | 24.11 | 23.52 | 24.00 | 24.00 | 1.18% | 2,051,600 |
| Aug 28, 2026 | 23.62 | 24.05 | 23.50 | 23.72 | 23.72 | 0.04% | 1,936,400 |
| Aug 27, 2026 | 23.79 | 23.79 | 23.40 | 23.71 | 23.71 | 0.08% | 1,480,800 |
| Aug 26, 2026 | 23.64 | 23.84 | 23.50 | 23.69 | 23.69 | 0.21% | 1,308,000 |
| Aug 25, 2026 | 23.28 | 23.75 | 23.03 | 23.64 | 23.64 | 0.77% | 1,503,474 |
| Aug 24, 2026 | 23.47 | 23.69 | 23.21 | 23.46 | 23.46 | -0.38% | 2,165,000 |
| Aug 21, 2026 | 23.34 | 23.65 | 23.02 | 23.55 | 23.55 | 0.34% | 2,180,440 |
| Aug 20, 2026 | 22.99 | 23.72 | 22.91 | 23.47 | 23.47 | 2.18% | 2,564,100 |
| Aug 19, 2026 | 23.12 | 23.27 | 22.80 | 22.97 | 22.97 | -1.20% | 3,713,600 |
| Aug 18, 2026 | 23.02 | 23.27 | 22.93 | 23.25 | 23.25 | 0.74% | 1,318,300 |
| Aug 17, 2026 | 22.95 | 23.26 | 22.80 | 23.08 | 23.08 | -0.04% | 1,628,200 |
| Aug 14, 2026 | 22.97 | 23.30 | 22.86 | 23.09 | 23.09 | 0.48% | 1,403,500 |
| Aug 13, 2026 | 23.24 | 23.34 | 22.75 | 22.98 | 22.98 | -1.08% | 2,414,105 |
| Aug 12, 2026 | 23.26 | 23.38 | 23.11 | 23.23 | 23.23 | -0.13% | 1,096,100 |
| Aug 11, 2026 | 23.19 | 23.37 | 23.07 | 23.26 | 23.26 | -0.17% | 1,051,900 |