Red phase INC. (SHE:300427)
China · Delayed Price · Currency is CNY 6.70
+0.15 (2.29%)
Aug 25, 2026, 3:04 PM CST
Red phase INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,649,400 |
| 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% | 20,491,390 |
| 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% | 26,629,240 |
| Aug 12, 2026 | 6.94 | 7.29 | 6.93 | 7.25 | 7.25 | 3.57% | 34,256,050 |
| Aug 11, 2026 | 7.10 | 7.15 | 6.93 | 7.00 | 7.00 | -3.31% | 35,104,770 |
| 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% | 27,270,130 |
| 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% | 50,234,700 |
| Aug 3, 2026 | 6.70 | 6.88 | 6.52 | 6.85 | 6.85 | 3.47% | 53,050,820 |
| Jul 31, 2026 | 6.47 | 6.71 | 6.32 | 6.62 | 6.62 | 4.42% | 59,696,655 |
| Jul 30, 2026 | 6.80 | 6.92 | 6.34 | 6.34 | 6.34 | -6.76% | 79,730,194 |
| Jul 29, 2026 | 6.48 | 7.03 | 6.35 | 6.80 | 6.80 | 6.75% | 103,138,178 |
| Jul 28, 2026 | 6.27 | 6.66 | 6.27 | 6.37 | 6.37 | -1.24% | 73,061,920 |
| Jul 27, 2026 | 5.92 | 6.72 | 5.82 | 6.45 | 6.45 | 1.42% | 105,573,530 |
| Jul 24, 2026 | 5.85 | 6.65 | 5.71 | 6.36 | 6.36 | 6.53% | 89,494,390 |
| 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 |
| Jul 21, 2026 | 5.45 | 5.54 | 5.00 | 5.52 | 5.52 | 0.36% | 34,839,900 |
| Jul 20, 2026 | 5.67 | 5.88 | 5.35 | 5.50 | 5.50 | -2.31% | 24,858,980 |
| Jul 17, 2026 | 5.90 | 5.96 | 5.58 | 5.63 | 5.63 | -4.90% | 21,926,590 |
| Jul 16, 2026 | 5.93 | 6.16 | 5.83 | 5.92 | 5.92 | -1.17% | 19,873,100 |
| Jul 15, 2026 | 5.91 | 6.17 | 5.87 | 5.99 | 5.99 | 1.01% | 19,719,000 |
| Jul 14, 2026 | 5.83 | 5.94 | 5.61 | 5.93 | 5.93 | 1.37% | 21,675,000 |
| Jul 13, 2026 | 6.36 | 6.46 | 5.81 | 5.85 | 5.85 | -9.02% | 27,216,300 |
| 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 |