Red phase INC. (SHE:300427)
China · Delayed Price · Currency is CNY 6.28
-0.08 (-1.26%)
Sep 12, 2025, 2:45 PM CST
Red phase INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.36 | 6.37 | 6.27 | 6.27 | 6.27 | -1.42% | 12,130,321 |
| Sep 11, 2025 | 6.24 | 6.36 | 6.15 | 6.36 | 6.36 | 1.92% | 13,956,893 |
| Sep 10, 2025 | 6.23 | 6.30 | 6.21 | 6.24 | 6.24 | 0.16% | 8,599,700 |
| Sep 9, 2025 | 6.35 | 6.36 | 6.21 | 6.23 | 6.23 | -1.89% | 15,461,600 |
| Sep 8, 2025 | 6.30 | 6.35 | 6.22 | 6.35 | 6.35 | 0.95% | 14,501,494 |
| Sep 5, 2025 | 6.25 | 6.31 | 6.15 | 6.29 | 6.29 | 0.96% | 17,716,863 |
| Sep 4, 2025 | 6.27 | 6.41 | 6.19 | 6.23 | 6.23 | -0.80% | 17,940,294 |
| Sep 3, 2025 | 6.56 | 6.57 | 6.25 | 6.28 | 6.28 | -3.24% | 17,226,361 |
| Sep 2, 2025 | 6.68 | 6.69 | 6.39 | 6.49 | 6.49 | -3.13% | 24,706,421 |
| Sep 1, 2025 | 6.67 | 6.76 | 6.62 | 6.70 | 6.70 | 0.60% | 17,241,824 |
| Aug 29, 2025 | 6.88 | 6.88 | 6.66 | 6.66 | 6.66 | -2.63% | 18,339,200 |
| Aug 28, 2025 | 6.79 | 6.98 | 6.57 | 6.84 | 6.84 | 0.15% | 29,214,131 |
| Aug 27, 2025 | 7.07 | 7.12 | 6.82 | 6.83 | 6.83 | -3.39% | 27,517,845 |
| Aug 26, 2025 | 7.13 | 7.14 | 7.05 | 7.07 | 7.07 | -0.84% | 20,016,227 |
| Aug 25, 2025 | 7.18 | 7.20 | 7.01 | 7.13 | 7.13 | 0.71% | 28,664,650 |
| Aug 22, 2025 | 7.17 | 7.22 | 7.03 | 7.08 | 7.08 | -1.80% | 34,512,290 |
| Aug 21, 2025 | 7.23 | 7.49 | 7.18 | 7.21 | 7.21 | 0.84% | 51,862,628 |
| Aug 20, 2025 | 6.94 | 7.23 | 6.89 | 7.15 | 7.15 | 3.03% | 44,752,470 |
| Aug 19, 2025 | 6.96 | 7.02 | 6.88 | 6.94 | 6.94 | -0.43% | 17,259,700 |
| Aug 18, 2025 | 6.80 | 7.02 | 6.80 | 6.97 | 6.97 | 2.50% | 24,474,431 |
| Aug 15, 2025 | 6.76 | 6.82 | 6.72 | 6.80 | 6.80 | 1.19% | 14,576,737 |
| Aug 14, 2025 | 6.96 | 6.98 | 6.71 | 6.72 | 6.72 | -3.59% | 25,838,000 |
| Aug 13, 2025 | 6.98 | 7.12 | 6.93 | 6.97 | 6.97 | 0.72% | 21,503,300 |
| Aug 12, 2025 | 7.00 | 7.18 | 6.88 | 6.92 | 6.92 | -1.28% | 21,342,853 |
| Aug 11, 2025 | 7.05 | 7.08 | 6.96 | 7.01 | 7.01 | -0.57% | 21,640,404 |
| Aug 8, 2025 | 7.05 | 7.14 | 6.94 | 7.05 | 7.05 | -0.14% | 21,957,251 |
| Aug 7, 2025 | 7.16 | 7.21 | 7.04 | 7.06 | 7.06 | -1.40% | 33,951,600 |
| Aug 6, 2025 | 6.90 | 7.21 | 6.90 | 7.16 | 7.16 | 3.02% | 55,381,967 |
| Aug 5, 2025 | 6.54 | 7.26 | 6.54 | 6.95 | 6.95 | 6.43% | 51,925,413 |
| Aug 4, 2025 | 6.32 | 6.55 | 6.30 | 6.53 | 6.53 | 2.51% | 23,689,015 |
| Aug 1, 2025 | 6.28 | 6.42 | 6.24 | 6.37 | 6.37 | 1.27% | 26,511,171 |
| Jul 31, 2025 | 6.49 | 6.69 | 6.27 | 6.29 | 6.29 | -8.04% | 57,378,119 |
| Jul 30, 2025 | 7.08 | 7.14 | 6.72 | 6.84 | 6.84 | -3.39% | 35,106,600 |
| Jul 29, 2025 | 6.95 | 7.10 | 6.82 | 7.08 | 7.08 | 1.29% | 30,088,640 |
| Jul 28, 2025 | 6.85 | 7.04 | 6.84 | 6.99 | 6.99 | 2.04% | 25,681,392 |
| Jul 25, 2025 | 6.94 | 6.96 | 6.78 | 6.85 | 6.85 | -1.15% | 16,412,700 |
| Jul 24, 2025 | 6.81 | 6.98 | 6.80 | 6.93 | 6.93 | 1.46% | 20,482,700 |
| Jul 23, 2025 | 7.09 | 7.14 | 6.80 | 6.83 | 6.83 | -2.71% | 26,289,986 |
| Jul 22, 2025 | 7.13 | 7.21 | 6.98 | 7.02 | 7.02 | - | 32,327,570 |
| Jul 21, 2025 | 6.99 | 7.04 | 6.93 | 7.02 | 7.02 | 0.57% | 23,698,300 |
| Jul 18, 2025 | 6.90 | 7.02 | 6.77 | 6.98 | 6.98 | 1.90% | 29,653,498 |
| Jul 17, 2025 | 6.69 | 6.95 | 6.68 | 6.85 | 6.85 | 2.39% | 25,936,987 |
| Jul 16, 2025 | 6.75 | 6.75 | 6.65 | 6.69 | 6.69 | -0.30% | 12,739,740 |
| Jul 15, 2025 | 6.79 | 6.81 | 6.61 | 6.71 | 6.71 | -1.47% | 20,448,000 |
| Jul 14, 2025 | 6.79 | 6.90 | 6.78 | 6.81 | 6.81 | -0.29% | 17,806,140 |
| Jul 11, 2025 | 6.90 | 6.93 | 6.79 | 6.83 | 6.83 | -0.73% | 21,821,600 |
| Jul 10, 2025 | 7.03 | 7.04 | 6.83 | 6.88 | 6.88 | -0.72% | 22,690,100 |
| Jul 9, 2025 | 7.00 | 7.10 | 6.89 | 6.93 | 6.93 | -1.28% | 37,311,100 |
| Jul 8, 2025 | 7.00 | 7.05 | 6.89 | 7.02 | 7.02 | -0.71% | 42,784,600 |
| Jul 7, 2025 | 6.60 | 7.08 | 6.60 | 7.07 | 7.07 | 7.12% | 69,638,269 |