Red phase INC. (SHE:300427)
China · Delayed Price · Currency is CNY 5.77
-0.11 (-1.87%)
Oct 14, 2025, 2:45 PM CST
Red phase INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.90 | 5.97 | 5.75 | 5.78 | 5.78 | -1.70% | 13,643,497 |
| Oct 13, 2025 | 5.76 | 5.92 | 5.60 | 5.88 | 5.88 | -0.68% | 16,215,500 |
| Oct 10, 2025 | 5.85 | 6.02 | 5.78 | 5.92 | 5.92 | 1.20% | 18,507,167 |
| Oct 9, 2025 | 5.82 | 5.89 | 5.77 | 5.85 | 5.85 | 0.69% | 11,202,200 |
| Sep 30, 2025 | 5.82 | 5.86 | 5.80 | 5.81 | 5.81 | -0.17% | 9,609,100 |
| Sep 29, 2025 | 5.79 | 5.89 | 5.78 | 5.82 | 5.82 | 0.17% | 11,316,100 |
| Sep 26, 2025 | 5.76 | 5.97 | 5.69 | 5.81 | 5.81 | 0.69% | 15,845,900 |
| Sep 25, 2025 | 5.84 | 5.89 | 5.73 | 5.77 | 5.77 | -1.20% | 11,001,000 |
| Sep 24, 2025 | 5.70 | 5.84 | 5.69 | 5.84 | 5.84 | 1.74% | 11,907,856 |
| Sep 23, 2025 | 5.85 | 5.89 | 5.59 | 5.74 | 5.74 | -2.38% | 23,687,700 |
| Sep 22, 2025 | 6.00 | 6.00 | 5.86 | 5.88 | 5.88 | -2.65% | 17,263,232 |
| Sep 19, 2025 | 6.08 | 6.12 | 5.99 | 6.04 | 6.04 | -0.82% | 13,575,137 |
| Sep 18, 2025 | 6.26 | 6.27 | 6.03 | 6.09 | 6.09 | -2.87% | 20,515,900 |
| Sep 17, 2025 | 6.33 | 6.34 | 6.24 | 6.27 | 6.27 | -0.95% | 12,025,426 |
| Sep 16, 2025 | 6.25 | 6.33 | 6.23 | 6.33 | 6.33 | 0.96% | 9,363,400 |
| Sep 15, 2025 | 6.26 | 6.30 | 6.20 | 6.27 | 6.27 | - | 10,076,670 |
| Sep 12, 2025 | 6.36 | 6.37 | 6.27 | 6.27 | 6.27 | -1.42% | 12,136,421 |
| 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 |