Red phase INC. (SHE:300427)
China · Delayed Price · Currency is CNY 6.43
+0.30 (4.89%)
Jul 10, 2026, 3:04 PM CST
Red phase INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.12 | 6.72 | 5.99 | 6.43 | 6.43 | 4.89% | 28,280,596 |
| Jul 9, 2026 | 6.06 | 6.14 | 5.83 | 6.13 | 6.13 | 2.17% | 17,976,100 |
| Jul 8, 2026 | 6.15 | 6.15 | 5.94 | 6.00 | 6.00 | -2.76% | 22,843,600 |
| Jul 7, 2026 | 6.34 | 6.43 | 6.10 | 6.17 | 6.17 | -2.68% | 20,215,345 |
| Jul 6, 2026 | 6.83 | 6.85 | 6.31 | 6.34 | 6.34 | -5.65% | 22,163,900 |
| Jul 3, 2026 | 6.63 | 6.81 | 6.55 | 6.72 | 6.72 | 2.28% | 17,967,720 |
| Jul 2, 2026 | 6.72 | 6.90 | 6.54 | 6.57 | 6.57 | -2.23% | 19,332,190 |
| Jul 1, 2026 | 6.60 | 6.81 | 6.57 | 6.72 | 6.72 | 0.15% | 20,403,000 |
| Jun 30, 2026 | 6.65 | 6.80 | 6.40 | 6.71 | 6.71 | 2.91% | 19,745,700 |
| Jun 29, 2026 | 6.53 | 6.60 | 6.28 | 6.52 | 6.52 | -0.46% | 22,781,800 |
| Jun 26, 2026 | 6.75 | 6.76 | 6.51 | 6.55 | 6.55 | -3.25% | 21,206,100 |
| Jun 25, 2026 | 7.04 | 7.04 | 6.67 | 6.77 | 6.77 | -3.01% | 20,367,700 |
| Jun 24, 2026 | 7.05 | 7.05 | 6.79 | 6.98 | 6.98 | -1.27% | 22,601,360 |
| Jun 23, 2026 | 7.09 | 7.28 | 7.02 | 7.07 | 7.07 | -1.26% | 21,832,000 |
| Jun 22, 2026 | 7.00 | 7.18 | 6.80 | 7.16 | 7.16 | 2.14% | 22,681,800 |
| Jun 18, 2026 | 7.07 | 7.16 | 6.93 | 7.01 | 7.01 | -1.82% | 16,928,900 |
| 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 |