Red phase INC. (SHE:300427)
China · Delayed Price · Currency is CNY 7.16
+0.02 (0.28%)
Jun 18, 2026, 10:20 AM CST
Red phase INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.20 | 7.32 | 7.09 | 7.14 | 7.14 | -2.19% | 20,952,100 |
| Jun 16, 2026 | 7.27 | 7.39 | 7.12 | 7.30 | 7.30 | 0.27% | 22,236,500 |
| Jun 15, 2026 | 7.10 | 7.37 | 7.04 | 7.28 | 7.28 | 4.15% | 25,071,900 |
| Jun 12, 2026 | 6.94 | 7.19 | 6.85 | 6.99 | 6.99 | 2.49% | 25,925,900 |
| Jun 11, 2026 | 6.85 | 6.99 | 6.74 | 6.82 | 6.82 | -2.29% | 21,204,430 |
| Jun 10, 2026 | 7.10 | 7.20 | 6.84 | 6.98 | 6.98 | -3.46% | 27,625,300 |
| Jun 9, 2026 | 7.27 | 7.42 | 7.01 | 7.23 | 7.23 | 1.54% | 38,804,759 |
| Jun 8, 2026 | 7.80 | 7.81 | 7.02 | 7.12 | 7.12 | -6.44% | 50,682,900 |
| Jun 5, 2026 | 7.50 | 7.83 | 7.31 | 7.61 | 7.61 | 3.96% | 54,174,350 |
| Jun 4, 2026 | 7.85 | 7.91 | 7.27 | 7.32 | 7.32 | -3.68% | 70,617,600 |
| Jun 3, 2026 | 6.74 | 8.00 | 6.74 | 7.60 | 7.60 | 7.95% | 129,236,800 |
| Jun 2, 2026 | 5.83 | 7.11 | 5.83 | 7.04 | 7.04 | -3.43% | 126,793,200 |
| Jun 1, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -19.98% | 4,997,300 |
| May 29, 2026 | 9.44 | 9.50 | 9.05 | 9.11 | 9.11 | -4.11% | 18,465,700 |
| May 28, 2026 | 9.35 | 9.59 | 9.23 | 9.50 | 9.50 | 2.59% | 18,891,400 |
| May 27, 2026 | 9.50 | 9.60 | 9.19 | 9.26 | 9.26 | -2.63% | 16,543,700 |
| May 26, 2026 | 9.68 | 9.71 | 9.34 | 9.51 | 9.51 | -2.36% | 20,294,300 |
| May 25, 2026 | 9.97 | 10.25 | 9.68 | 9.74 | 9.74 | -0.71% | 19,087,420 |
| May 22, 2026 | 9.54 | 9.86 | 9.49 | 9.81 | 9.81 | 2.94% | 20,945,550 |
| May 21, 2026 | 10.15 | 10.26 | 9.48 | 9.53 | 9.53 | -6.66% | 34,290,400 |
| May 20, 2026 | 10.50 | 10.50 | 10.15 | 10.21 | 10.21 | -3.50% | 20,872,420 |
| May 19, 2026 | 10.56 | 10.63 | 10.28 | 10.58 | 10.58 | - | 21,366,800 |
| May 18, 2026 | 10.49 | 10.69 | 10.37 | 10.58 | 10.58 | 0.09% | 17,197,200 |
| May 15, 2026 | 10.97 | 11.05 | 10.51 | 10.57 | 10.57 | -4.43% | 29,514,500 |
| May 14, 2026 | 11.80 | 11.80 | 11.05 | 11.06 | 11.06 | -6.35% | 43,121,370 |
| May 13, 2026 | 11.60 | 12.06 | 11.45 | 11.81 | 11.81 | 0.68% | 54,041,900 |
| May 12, 2026 | 11.16 | 12.12 | 11.09 | 11.73 | 11.73 | 4.55% | 66,958,700 |
| May 11, 2026 | 11.38 | 11.66 | 11.20 | 11.22 | 11.22 | -0.62% | 26,602,910 |
| May 8, 2026 | 11.13 | 11.38 | 11.05 | 11.29 | 11.29 | 0.44% | 21,124,950 |
| May 7, 2026 | 11.25 | 11.31 | 11.08 | 11.24 | 11.24 | 0.72% | 22,338,040 |
| May 6, 2026 | 11.05 | 11.24 | 11.00 | 11.16 | 11.16 | 2.48% | 20,151,520 |
| Apr 30, 2026 | 10.88 | 10.97 | 10.73 | 10.89 | 10.89 | -0.18% | 17,197,980 |
| Apr 29, 2026 | 10.65 | 11.05 | 10.61 | 10.91 | 10.91 | 1.39% | 19,743,550 |
| Apr 28, 2026 | 11.22 | 11.22 | 10.60 | 10.76 | 10.76 | -5.94% | 34,072,010 |
| Apr 27, 2026 | 11.28 | 11.46 | 11.00 | 11.44 | 11.44 | 1.06% | 21,079,340 |
| Apr 24, 2026 | 11.62 | 11.73 | 11.30 | 11.32 | 11.32 | -2.83% | 21,424,200 |
| Apr 23, 2026 | 12.03 | 12.13 | 11.51 | 11.65 | 11.65 | -3.00% | 30,242,790 |
| Apr 22, 2026 | 12.10 | 12.11 | 11.73 | 12.01 | 12.01 | -1.56% | 34,108,440 |
| Apr 21, 2026 | 12.58 | 12.58 | 12.16 | 12.20 | 12.20 | -3.79% | 32,387,500 |
| Apr 20, 2026 | 12.24 | 12.73 | 12.23 | 12.68 | 12.68 | 2.42% | 36,005,500 |
| Apr 17, 2026 | 12.62 | 12.78 | 12.31 | 12.38 | 12.38 | -2.67% | 33,381,630 |
| Apr 16, 2026 | 12.50 | 12.79 | 12.20 | 12.72 | 12.72 | -1.47% | 46,065,830 |
| Apr 15, 2026 | 12.55 | 13.21 | 12.27 | 12.91 | 12.91 | 5.22% | 79,629,950 |
| Apr 14, 2026 | 11.95 | 12.32 | 11.84 | 12.27 | 12.27 | 3.54% | 32,277,620 |
| Apr 13, 2026 | 11.72 | 11.89 | 11.64 | 11.85 | 11.85 | 0.51% | 16,737,300 |
| Apr 10, 2026 | 12.00 | 12.05 | 11.77 | 11.79 | 11.79 | -0.67% | 24,041,500 |
| Apr 9, 2026 | 12.10 | 12.10 | 11.79 | 11.87 | 11.87 | -2.86% | 23,278,000 |
| Apr 8, 2026 | 11.76 | 12.22 | 11.76 | 12.22 | 12.22 | 5.98% | 32,154,260 |
| Apr 7, 2026 | 11.33 | 11.58 | 11.29 | 11.53 | 11.53 | 1.68% | 23,356,000 |
| Apr 3, 2026 | 11.86 | 11.94 | 11.24 | 11.34 | 11.34 | -3.98% | 27,973,900 |