Red phase INC. (SHE:300427)
China · Delayed Price · Currency is CNY 14.40
+1.10 (8.27%)
At close: Dec 12, 2025
Red phase INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 12.48 | 15.25 | 12.47 | 14.40 | 14.40 | 8.27% | 208,881,700 |
| Dec 11, 2025 | 12.87 | 14.02 | 12.43 | 13.30 | 13.30 | 4.81% | 204,854,600 |
| Dec 10, 2025 | 13.27 | 13.77 | 12.38 | 12.69 | 12.69 | -5.16% | 164,165,700 |
| Dec 9, 2025 | 12.94 | 14.37 | 12.05 | 13.38 | 13.38 | 5.60% | 262,805,600 |
| Dec 8, 2025 | 11.75 | 12.67 | 11.54 | 12.67 | 12.67 | 19.98% | 122,273,000 |
| Dec 5, 2025 | 8.69 | 10.56 | 8.69 | 10.56 | 10.56 | 20.00% | 156,349,800 |
| Dec 4, 2025 | 8.78 | 9.27 | 8.68 | 8.80 | 8.80 | -0.90% | 93,221,260 |
| Dec 3, 2025 | 9.07 | 9.12 | 8.70 | 8.88 | 8.88 | -4.21% | 102,479,500 |
| Dec 2, 2025 | 8.75 | 9.30 | 8.50 | 9.27 | 9.27 | 5.58% | 134,080,900 |
| Dec 1, 2025 | 8.92 | 9.30 | 8.75 | 8.78 | 8.78 | -0.23% | 102,025,600 |
| Nov 28, 2025 | 8.65 | 8.83 | 8.38 | 8.80 | 8.80 | 2.44% | 81,182,330 |
| Nov 27, 2025 | 8.15 | 8.94 | 8.00 | 8.59 | 8.59 | 5.27% | 116,108,500 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.11 | 8.16 | 8.16 | -9.43% | 114,296,377 |
| Nov 25, 2025 | 8.95 | 9.47 | 8.65 | 9.01 | 9.01 | -2.49% | 118,869,700 |
| Nov 24, 2025 | 8.71 | 9.30 | 8.47 | 9.24 | 9.24 | 5.00% | 120,407,900 |
| Nov 21, 2025 | 8.66 | 9.49 | 8.22 | 8.80 | 8.80 | -3.40% | 129,832,800 |
| Nov 20, 2025 | 9.66 | 9.87 | 9.06 | 9.11 | 9.11 | -11.47% | 144,728,100 |
| Nov 19, 2025 | 8.83 | 10.72 | 8.76 | 10.29 | 10.29 | 11.73% | 199,528,400 |
| Nov 18, 2025 | 9.28 | 9.88 | 8.42 | 9.21 | 9.21 | 5.98% | 224,473,100 |
| Nov 17, 2025 | 7.91 | 8.69 | 7.81 | 8.69 | 8.69 | 20.03% | 96,306,560 |
| Nov 14, 2025 | 6.97 | 7.48 | 6.92 | 7.24 | 7.24 | 2.99% | 53,975,500 |
| Nov 13, 2025 | 6.92 | 7.12 | 6.83 | 7.03 | 7.03 | 1.59% | 30,360,500 |
| Nov 12, 2025 | 6.98 | 7.10 | 6.80 | 6.92 | 6.92 | -1.42% | 34,265,820 |
| Nov 11, 2025 | 7.11 | 7.17 | 6.97 | 7.02 | 7.02 | -0.99% | 29,451,180 |
| Nov 10, 2025 | 7.20 | 7.25 | 7.02 | 7.09 | 7.09 | -2.07% | 44,273,030 |
| Nov 7, 2025 | 7.22 | 7.42 | 7.15 | 7.24 | 7.24 | -1.09% | 57,520,180 |
| Nov 6, 2025 | 7.21 | 7.44 | 6.99 | 7.32 | 7.32 | 1.39% | 90,953,280 |
| Nov 5, 2025 | 6.72 | 7.48 | 6.67 | 7.22 | 7.22 | 6.02% | 108,626,700 |
| Nov 4, 2025 | 6.64 | 6.89 | 6.61 | 6.81 | 6.81 | 2.41% | 52,380,590 |
| Nov 3, 2025 | 6.52 | 6.67 | 6.52 | 6.65 | 6.65 | 1.99% | 24,804,360 |
| Oct 31, 2025 | 6.53 | 6.68 | 6.48 | 6.52 | 6.52 | - | 23,057,420 |
| Oct 30, 2025 | 6.52 | 6.65 | 6.46 | 6.52 | 6.52 | -0.91% | 31,791,820 |
| Oct 29, 2025 | 6.47 | 6.80 | 6.38 | 6.58 | 6.58 | 3.30% | 52,932,370 |
| Oct 28, 2025 | 6.10 | 6.42 | 6.08 | 6.37 | 6.37 | 4.08% | 30,497,340 |
| Oct 27, 2025 | 6.10 | 6.12 | 6.02 | 6.12 | 6.12 | 0.99% | 13,079,180 |
| Oct 24, 2025 | 5.95 | 6.09 | 5.95 | 6.06 | 6.06 | 2.02% | 17,090,260 |
| Oct 23, 2025 | 5.89 | 5.94 | 5.81 | 5.94 | 5.94 | 0.85% | 9,927,700 |
| Oct 22, 2025 | 5.85 | 5.93 | 5.81 | 5.89 | 5.89 | - | 7,725,300 |
| Oct 21, 2025 | 5.80 | 5.90 | 5.77 | 5.89 | 5.89 | 1.55% | 8,983,470 |
| Oct 20, 2025 | 5.68 | 5.82 | 5.67 | 5.80 | 5.80 | 2.84% | 9,688,526 |
| Oct 17, 2025 | 5.84 | 5.88 | 5.62 | 5.64 | 5.64 | -3.75% | 13,133,700 |
| Oct 16, 2025 | 5.98 | 6.04 | 5.84 | 5.86 | 5.86 | -1.68% | 13,393,000 |
| Oct 15, 2025 | 5.76 | 5.96 | 5.73 | 5.96 | 5.96 | 3.11% | 13,978,900 |
| Oct 14, 2025 | 5.90 | 5.97 | 5.75 | 5.78 | 5.78 | -1.70% | 13,643,490 |
| 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% | 18,507,160 |
| 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% | 9,412,800 |
| 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 |