Red phase INC. (SHE:300427)
China · Delayed Price · Currency is CNY 5.21
-0.16 (-2.98%)
Oct 27, 2026, 3:04 PM CST
Red phase INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.31 | 5.47 | 5.21 | 5.21 | 5.21 | -2.98% | 13,459,650 |
| Oct 26, 2026 | 5.46 | 5.51 | 5.33 | 5.37 | 5.37 | -2.89% | 14,736,100 |
| Oct 23, 2026 | 5.31 | 5.55 | 5.06 | 5.53 | 5.53 | 1.65% | 24,353,300 |
| Oct 22, 2026 | 5.62 | 5.66 | 5.44 | 5.44 | 5.44 | -3.03% | 14,457,100 |
| Oct 21, 2026 | 5.62 | 5.77 | 5.58 | 5.61 | 5.61 | -0.53% | 16,725,800 |
| Oct 20, 2026 | 5.61 | 5.71 | 5.55 | 5.64 | 5.64 | -0.18% | 15,479,400 |
| Oct 19, 2026 | 5.62 | 5.70 | 5.49 | 5.65 | 5.65 | -0.88% | 18,259,400 |
| Oct 16, 2026 | 5.66 | 5.92 | 5.64 | 5.70 | 5.70 | 1.97% | 22,524,984 |
| Oct 15, 2026 | 5.67 | 5.71 | 5.56 | 5.59 | 5.59 | -3.95% | 19,562,700 |
| Oct 14, 2026 | 6.05 | 6.06 | 5.80 | 5.82 | 5.82 | -4.43% | 18,399,210 |
| Oct 13, 2026 | 5.90 | 6.15 | 5.73 | 6.09 | 6.09 | 2.35% | 24,093,300 |
| Oct 12, 2026 | 6.05 | 6.10 | 5.94 | 5.95 | 5.95 | -1.98% | 19,177,100 |
| Oct 9, 2026 | 6.04 | 6.10 | 5.70 | 6.07 | 6.07 | 0.33% | 29,676,600 |
| Oct 8, 2026 | 6.10 | 6.39 | 5.99 | 6.05 | 6.05 | -0.66% | 28,218,550 |
| Sep 30, 2026 | 6.15 | 6.23 | 6.05 | 6.09 | 6.09 | -0.16% | 22,064,400 |
| Sep 29, 2026 | 6.03 | 6.22 | 5.99 | 6.10 | 6.10 | 0.99% | 27,599,705 |
| Sep 28, 2026 | 6.20 | 6.32 | 5.97 | 6.04 | 6.04 | -6.50% | 48,790,200 |
| Sep 24, 2026 | 6.25 | 6.54 | 6.11 | 6.46 | 6.46 | 2.38% | 60,757,287 |
| Sep 23, 2026 | 6.88 | 6.91 | 6.29 | 6.31 | 6.31 | -8.28% | 56,541,250 |
| Sep 22, 2026 | 7.03 | 7.07 | 6.86 | 6.88 | 6.88 | -1.85% | 26,715,019 |
| Sep 21, 2026 | 7.03 | 7.06 | 6.89 | 7.01 | 7.01 | 1.01% | 29,920,600 |
| Sep 18, 2026 | 6.66 | 7.24 | 6.65 | 6.94 | 6.94 | 5.31% | 51,313,470 |
| Sep 17, 2026 | 6.81 | 6.83 | 6.54 | 6.59 | 6.59 | -3.80% | 37,425,210 |
| Sep 16, 2026 | 6.60 | 6.94 | 6.51 | 6.85 | 6.85 | 3.79% | 44,767,876 |
| Sep 15, 2026 | 6.81 | 6.88 | 6.60 | 6.60 | 6.60 | -3.51% | 36,261,350 |
| Sep 14, 2026 | 7.14 | 7.17 | 6.77 | 6.84 | 6.84 | -3.66% | 45,523,238 |
| Sep 11, 2026 | 6.77 | 7.39 | 6.72 | 7.10 | 7.10 | 3.95% | 60,611,383 |
| Sep 10, 2026 | 6.81 | 7.01 | 6.71 | 6.83 | 6.83 | -0.58% | 22,586,838 |
| Sep 9, 2026 | 6.90 | 6.94 | 6.78 | 6.87 | 6.87 | -0.87% | 22,249,400 |
| Sep 8, 2026 | 7.06 | 7.06 | 6.89 | 6.93 | 6.93 | -1.98% | 30,151,400 |
| Sep 7, 2026 | 6.95 | 7.29 | 6.86 | 7.07 | 7.07 | 2.76% | 46,559,300 |
| Sep 4, 2026 | 6.68 | 7.03 | 6.65 | 6.88 | 6.88 | 3.61% | 38,165,400 |
| Sep 3, 2026 | 6.69 | 6.72 | 6.52 | 6.64 | 6.64 | 0.45% | 22,078,500 |
| Sep 2, 2026 | 6.56 | 6.73 | 6.53 | 6.61 | 6.61 | -0.90% | 20,773,500 |
| Sep 1, 2026 | 6.45 | 6.69 | 6.37 | 6.67 | 6.67 | 3.89% | 29,204,200 |
| Aug 31, 2026 | 6.45 | 6.52 | 6.38 | 6.42 | 6.42 | -1.53% | 17,805,900 |
| Aug 28, 2026 | 6.78 | 6.78 | 6.47 | 6.52 | 6.52 | -3.12% | 25,291,519 |
| Aug 27, 2026 | 6.64 | 6.79 | 6.55 | 6.73 | 6.73 | 1.20% | 18,670,600 |
| Aug 26, 2026 | 6.83 | 6.87 | 6.54 | 6.65 | 6.65 | -0.75% | 22,467,200 |
| Aug 25, 2026 | 6.45 | 6.79 | 6.32 | 6.70 | 6.70 | 2.29% | 25,736,450 |
| Aug 24, 2026 | 6.50 | 6.77 | 6.45 | 6.55 | 6.55 | 0.92% | 33,701,550 |
| Aug 21, 2026 | 6.42 | 6.52 | 6.32 | 6.49 | 6.49 | 0.78% | 18,149,400 |
| Aug 20, 2026 | 6.49 | 6.53 | 6.32 | 6.44 | 6.44 | 0.78% | 22,105,300 |
| Aug 19, 2026 | 6.83 | 6.85 | 6.35 | 6.39 | 6.39 | -7.66% | 31,649,406 |
| Aug 18, 2026 | 7.27 | 7.30 | 6.88 | 6.92 | 6.92 | -2.67% | 23,336,120 |
| Aug 17, 2026 | 7.02 | 7.13 | 6.82 | 7.11 | 7.11 | 2.60% | 20,479,490 |
| Aug 14, 2026 | 6.97 | 7.04 | 6.81 | 6.93 | 6.93 | -1.00% | 23,929,000 |
| Aug 13, 2026 | 7.31 | 7.32 | 7.00 | 7.00 | 7.00 | -3.45% | 26,629,244 |
| Aug 12, 2026 | 6.94 | 7.29 | 6.93 | 7.25 | 7.25 | 3.57% | 34,256,056 |
| Aug 11, 2026 | 7.10 | 7.15 | 6.93 | 7.00 | 7.00 | -3.31% | 35,104,778 |