Skip to main content
logo
Red phase INC. (SHE:300427)
China flag China · Delayed Price · Currency is CNY
16.96
+0.83 (5.15%)
Jan 23, 2026, 3:04 PM CST

Red phase INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.9717.3215.9616.9616.965.15%127,959,700
Jan 22, 202616.1816.8515.9016.1316.13-3.24%104,291,700
Jan 21, 202617.2017.5816.4616.6716.67-7.95%135,628,900
Jan 20, 202617.2019.7316.7518.1118.110.67%217,524,400
Jan 19, 202615.9318.4815.9317.9917.9915.17%206,031,800
Jan 16, 202614.2616.7914.2615.6215.6211.33%203,011,400
Jan 15, 202615.0615.3013.3814.0314.03-10.98%176,954,400
Jan 14, 202612.8515.7612.8515.7615.7620.03%233,422,700
Jan 13, 202614.0814.2012.8013.1313.13-6.55%132,612,300
Jan 12, 202614.0014.5013.7514.0514.052.78%147,019,600
Jan 9, 202613.0814.4212.9113.6713.676.46%154,941,900
Jan 8, 202612.0012.8411.7712.8412.846.20%126,066,400
Jan 7, 202611.9512.5511.6612.0912.09-0.25%89,007,090
Jan 6, 202612.5012.7012.0112.1212.12-4.64%91,643,100
Jan 5, 202612.3313.3312.0912.7112.713.76%103,706,400
Dec 31, 202511.8212.4511.6612.2512.250.74%87,299,260
Dec 30, 202513.0313.7612.1212.1612.16-7.60%129,076,100
Dec 29, 202513.0213.8012.8013.1613.163.13%131,114,600
Dec 26, 202512.9013.2912.6012.7612.76-0.62%107,976,900
Dec 25, 202512.7913.0512.5312.8412.84-0.62%101,843,100
Dec 24, 202511.8813.1911.8212.9212.925.99%126,294,900
Dec 23, 202512.8813.6711.9212.1912.19-5.65%131,627,755
Dec 22, 202513.5613.7512.8312.9212.92-5.21%111,486,300
Dec 19, 202514.1214.2013.0413.6313.63-0.15%141,990,900
Dec 18, 202512.4714.5012.4313.6513.657.48%159,855,400
Dec 17, 202513.5713.5812.1012.7012.70-9.48%141,543,200
Dec 16, 202512.9914.2912.8814.0314.033.77%165,181,400
Dec 15, 202513.8714.3813.4413.5213.52-6.11%158,182,500
Dec 12, 202512.4815.2512.4714.4014.408.27%208,881,700
Dec 11, 202512.8714.0212.4313.3013.304.81%204,854,600
Dec 10, 202513.2713.7712.3812.6912.69-5.16%164,165,700
Dec 9, 202512.9414.3712.0513.3813.385.60%262,805,600
Dec 8, 202511.7512.6711.5412.6712.6719.98%122,273,000
Dec 5, 20258.6910.568.6910.5610.5620.00%156,349,800
Dec 4, 20258.789.278.688.808.80-0.90%93,221,260
Dec 3, 20259.079.128.708.888.88-4.21%102,479,500
Dec 2, 20258.759.308.509.279.275.58%134,080,900
Dec 1, 20258.929.308.758.788.78-0.23%102,025,600
Nov 28, 20258.658.838.388.808.802.44%81,182,330
Nov 27, 20258.158.948.008.598.595.27%116,108,500
Nov 26, 20259.009.008.118.168.16-9.43%114,296,377
Nov 25, 20258.959.478.659.019.01-2.49%118,869,700
Nov 24, 20258.719.308.479.249.245.00%120,407,900
Nov 21, 20258.669.498.228.808.80-3.40%129,832,800
Nov 20, 20259.669.879.069.119.11-11.47%144,728,100
Nov 19, 20258.8310.728.7610.2910.2911.73%199,528,400
Nov 18, 20259.289.888.429.219.215.98%224,473,100
Nov 17, 20257.918.697.818.698.6920.03%96,306,560
Nov 14, 20256.977.486.927.247.242.99%53,975,500
Nov 13, 20256.927.126.837.037.031.59%30,360,500