Red phase INC. (SHE:300427)
China · Delayed Price · Currency is CNY 6.09
-0.01 (-0.16%)
Sep 30, 2026, 3:04 PM CST
Red phase INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 7.02 | 7.28 | 6.93 | 7.24 | 7.24 | 4.32% | 49,179,400 |
| Aug 7, 2026 | 6.93 | 6.95 | 6.71 | 6.94 | 6.94 | 1.02% | 27,270,135 |
| Aug 6, 2026 | 7.01 | 7.03 | 6.78 | 6.87 | 6.87 | -2.00% | 32,178,800 |
| Aug 5, 2026 | 6.90 | 7.07 | 6.90 | 7.01 | 7.01 | 1.30% | 39,803,300 |
| Aug 4, 2026 | 6.90 | 7.01 | 6.88 | 6.92 | 6.92 | 1.02% | 50,234,702 |
| Aug 3, 2026 | 6.70 | 6.88 | 6.52 | 6.85 | 6.85 | 3.47% | 53,050,824 |
| Jul 31, 2026 | 6.47 | 6.71 | 6.32 | 6.62 | 6.62 | 4.42% | 59,682,955 |
| Jul 30, 2026 | 6.80 | 6.92 | 6.34 | 6.34 | 6.34 | -6.76% | 79,669,794 |
| Jul 29, 2026 | 6.48 | 7.03 | 6.35 | 6.80 | 6.80 | 6.75% | 103,107,478 |
| Jul 28, 2026 | 6.27 | 6.66 | 6.27 | 6.37 | 6.37 | -1.24% | 73,045,120 |
| Jul 27, 2026 | 5.92 | 6.72 | 5.82 | 6.45 | 6.45 | 1.42% | 105,554,730 |
| Jul 24, 2026 | 5.85 | 6.65 | 5.71 | 6.36 | 6.36 | 6.53% | 89,494,395 |
| Jul 23, 2026 | 5.39 | 5.99 | 5.39 | 5.97 | 5.97 | 9.74% | 39,797,700 |
| Jul 22, 2026 | 5.44 | 5.59 | 5.38 | 5.44 | 5.44 | -1.45% | 19,525,200 |