Range Intelligent Computing Technology Group Company Limited (SHE:300442)
China · Delayed Price · Currency is CNY 53.11
-2.81 (-5.03%)
Sep 26, 2025, 2:45 PM CST
SHE:300442 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.22 | 55.87 | 52.81 | 52.85 | 52.85 | -5.49% | 38,340,911 |
| Sep 25, 2025 | 54.60 | 57.35 | 54.56 | 55.92 | 55.92 | 3.14% | 54,163,022 |
| Sep 24, 2025 | 51.91 | 54.50 | 51.66 | 54.22 | 53.82 | 3.16% | 32,884,866 |
| Sep 23, 2025 | 54.15 | 54.25 | 51.13 | 52.56 | 52.17 | -1.67% | 27,615,725 |
| Sep 22, 2025 | 52.51 | 54.00 | 52.21 | 53.45 | 53.06 | 2.06% | 24,685,853 |
| Sep 19, 2025 | 53.62 | 53.94 | 52.01 | 52.37 | 51.98 | -1.97% | 26,723,703 |
| Sep 18, 2025 | 54.39 | 55.97 | 52.60 | 53.42 | 53.03 | -1.80% | 43,656,593 |
| Sep 17, 2025 | 54.50 | 54.72 | 53.41 | 54.40 | 54.00 | -0.78% | 28,551,199 |
| Sep 16, 2025 | 53.41 | 55.38 | 52.80 | 54.83 | 54.43 | 3.06% | 37,874,937 |
| Sep 15, 2025 | 53.68 | 54.33 | 52.58 | 53.20 | 52.81 | -2.31% | 32,122,372 |
| Sep 12, 2025 | 55.21 | 57.15 | 54.40 | 54.46 | 54.06 | 2.46% | 53,514,010 |
| Sep 11, 2025 | 51.00 | 53.51 | 50.78 | 53.15 | 52.76 | 2.37% | 37,828,645 |
| Sep 10, 2025 | 51.28 | 52.99 | 51.01 | 51.92 | 51.54 | 0.97% | 26,206,597 |
| Sep 9, 2025 | 53.00 | 53.23 | 50.29 | 51.42 | 51.04 | -3.24% | 26,407,148 |
| Sep 8, 2025 | 53.52 | 53.95 | 52.24 | 53.14 | 52.75 | -0.54% | 28,916,342 |
| Sep 5, 2025 | 50.00 | 53.66 | 49.01 | 53.43 | 53.04 | 6.95% | 37,970,574 |
| Sep 4, 2025 | 52.31 | 52.46 | 49.03 | 49.96 | 49.59 | -4.38% | 33,295,223 |
| Sep 3, 2025 | 53.14 | 53.50 | 51.80 | 52.25 | 51.87 | -2.34% | 25,318,147 |
| Sep 2, 2025 | 57.77 | 58.66 | 52.00 | 53.50 | 53.11 | -8.06% | 61,919,789 |
| Sep 1, 2025 | 61.00 | 61.93 | 57.95 | 58.19 | 57.76 | -1.32% | 41,106,525 |
| Aug 29, 2025 | 60.00 | 60.00 | 56.30 | 58.97 | 58.54 | -3.80% | 52,434,866 |
| Aug 28, 2025 | 59.93 | 61.38 | 58.34 | 61.30 | 60.85 | 1.69% | 40,577,210 |
| Aug 27, 2025 | 60.14 | 63.50 | 59.98 | 60.28 | 59.84 | 0.53% | 43,974,812 |
| Aug 26, 2025 | 59.38 | 61.82 | 58.85 | 59.96 | 59.52 | -1.06% | 32,393,623 |
| Aug 25, 2025 | 61.20 | 63.93 | 59.62 | 60.60 | 60.60 | 2.14% | 47,704,314 |
| Aug 22, 2025 | 56.86 | 60.77 | 56.31 | 59.33 | 59.33 | 5.51% | 48,761,148 |
| Aug 21, 2025 | 56.77 | 58.40 | 55.70 | 56.23 | 56.23 | -0.95% | 30,613,117 |
| Aug 20, 2025 | 55.28 | 56.88 | 54.33 | 56.77 | 56.77 | 1.45% | 29,534,782 |
| Aug 19, 2025 | 57.00 | 57.30 | 55.68 | 55.96 | 55.96 | -1.57% | 31,709,149 |
| Aug 18, 2025 | 52.64 | 58.70 | 52.30 | 56.85 | 56.85 | 8.45% | 49,829,328 |
| Aug 15, 2025 | 50.20 | 52.99 | 50.10 | 52.42 | 52.42 | 3.84% | 33,005,341 |
| Aug 14, 2025 | 51.21 | 52.00 | 50.30 | 50.48 | 50.48 | -1.43% | 28,199,603 |
| Aug 13, 2025 | 51.88 | 52.15 | 50.52 | 51.21 | 51.21 | 0.65% | 30,395,359 |
| Aug 12, 2025 | 50.05 | 51.18 | 49.50 | 50.88 | 50.88 | 1.78% | 25,540,674 |
| Aug 11, 2025 | 48.30 | 50.04 | 48.19 | 49.99 | 49.99 | 3.24% | 26,218,019 |
| Aug 8, 2025 | 48.09 | 49.30 | 47.30 | 48.42 | 48.42 | 0.50% | 26,003,656 |
| Aug 7, 2025 | 47.98 | 48.40 | 47.20 | 48.18 | 48.18 | -0.02% | 20,244,223 |
| Aug 6, 2025 | 47.68 | 48.47 | 47.02 | 48.19 | 48.19 | 1.09% | 20,913,973 |
| Aug 5, 2025 | 48.70 | 48.72 | 47.46 | 47.67 | 47.67 | -2.44% | 21,870,326 |
| Aug 4, 2025 | 47.58 | 49.11 | 47.01 | 48.86 | 48.86 | 1.41% | 22,663,423 |
| Aug 1, 2025 | 50.00 | 50.20 | 47.50 | 48.18 | 48.18 | -3.23% | 27,652,291 |
| Jul 31, 2025 | 48.96 | 51.49 | 48.89 | 49.79 | 49.79 | 1.55% | 31,417,076 |
| Jul 30, 2025 | 50.58 | 50.59 | 49.00 | 49.03 | 49.03 | -4.14% | 21,877,002 |
| Jul 29, 2025 | 50.22 | 51.88 | 49.21 | 51.15 | 51.15 | 1.15% | 27,194,717 |
| Jul 28, 2025 | 51.87 | 51.89 | 49.91 | 50.57 | 50.57 | -1.82% | 16,339,505 |
| Jul 25, 2025 | 50.75 | 51.51 | 50.25 | 51.51 | 51.51 | 1.66% | 19,630,456 |
| Jul 24, 2025 | 51.00 | 51.50 | 50.30 | 50.67 | 50.67 | -0.61% | 21,818,244 |
| Jul 23, 2025 | 49.44 | 50.98 | 49.42 | 50.98 | 50.98 | 2.68% | 24,466,898 |
| Jul 22, 2025 | 50.71 | 51.48 | 49.49 | 49.65 | 49.65 | -2.63% | 27,077,046 |
| Jul 21, 2025 | 51.81 | 52.30 | 50.73 | 50.99 | 50.99 | -3.26% | 27,849,215 |