Range Intelligent Computing Technology Group Company Limited (SHE:300442)
China · Delayed Price · Currency is CNY 64.02
-1.74 (-2.65%)
Sep 30, 2026, 3:04 PM CST
SHE:300442 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 66.93 | 66.99 | 63.95 | 64.02 | 64.02 | -2.65% | 18,558,181 |
| Sep 29, 2026 | 65.19 | 66.64 | 64.77 | 65.76 | 65.76 | 1.09% | 20,611,866 |
| Sep 28, 2026 | 67.71 | 67.73 | 64.75 | 65.05 | 65.05 | -4.35% | 23,586,710 |
| Sep 24, 2026 | 66.37 | 68.52 | 66.07 | 68.01 | 68.01 | 1.90% | 32,582,468 |
| Sep 23, 2026 | 66.01 | 68.00 | 64.66 | 66.74 | 66.74 | 0.01% | 31,736,586 |
| Sep 22, 2026 | 63.55 | 66.92 | 63.30 | 66.73 | 66.73 | 6.68% | 47,023,440 |
| Sep 21, 2026 | 63.14 | 63.66 | 62.09 | 62.55 | 62.55 | -1.17% | 19,434,370 |
| Sep 18, 2026 | 63.62 | 63.85 | 62.38 | 63.29 | 63.29 | 1.69% | 20,361,720 |
| Sep 17, 2026 | 62.01 | 63.86 | 62.00 | 62.24 | 62.24 | -0.54% | 14,226,484 |
| Sep 16, 2026 | 61.00 | 62.91 | 60.44 | 62.58 | 62.58 | 2.74% | 18,758,759 |
| Sep 15, 2026 | 61.25 | 61.80 | 60.60 | 60.91 | 60.91 | 1.09% | 14,529,444 |
| Sep 14, 2026 | 60.78 | 61.68 | 60.38 | 60.68 | 60.25 | -0.61% | 13,087,096 |
| Sep 11, 2026 | 61.00 | 61.48 | 59.73 | 61.05 | 60.62 | -1.45% | 16,909,474 |
| Sep 10, 2026 | 61.60 | 62.48 | 61.38 | 61.95 | 61.51 | -0.72% | 10,276,924 |
| Sep 9, 2026 | 63.33 | 64.03 | 62.15 | 62.40 | 61.96 | -1.00% | 13,209,649 |
| Sep 8, 2026 | 64.00 | 64.60 | 62.82 | 63.03 | 62.58 | -1.50% | 18,010,046 |
| Sep 7, 2026 | 63.70 | 64.20 | 63.29 | 63.99 | 63.54 | 1.68% | 14,117,847 |
| Sep 4, 2026 | 65.19 | 65.47 | 62.55 | 62.93 | 62.49 | -2.30% | 18,302,009 |
| Sep 3, 2026 | 65.00 | 65.28 | 63.63 | 64.41 | 63.95 | - | 14,445,770 |
| Sep 2, 2026 | 63.98 | 65.11 | 63.50 | 64.41 | 63.95 | -0.83% | 14,401,746 |
| Sep 1, 2026 | 66.03 | 66.78 | 64.70 | 64.95 | 64.49 | -1.92% | 19,419,436 |
| Aug 31, 2026 | 61.86 | 66.30 | 61.54 | 66.22 | 65.75 | 4.91% | 27,115,315 |
| Aug 28, 2026 | 63.90 | 65.35 | 63.11 | 63.12 | 62.67 | -0.89% | 23,595,639 |
| Aug 27, 2026 | 62.85 | 63.77 | 62.10 | 63.69 | 63.24 | 2.18% | 18,531,745 |
| Aug 26, 2026 | 62.61 | 62.91 | 61.73 | 62.33 | 61.89 | -0.43% | 11,626,142 |
| Aug 25, 2026 | 61.00 | 63.18 | 60.80 | 62.60 | 62.16 | 0.24% | 14,314,877 |
| Aug 24, 2026 | 64.60 | 64.90 | 61.42 | 62.45 | 62.01 | -3.00% | 17,749,360 |
| Aug 21, 2026 | 63.98 | 64.81 | 63.20 | 64.38 | 63.93 | -0.31% | 15,800,885 |
| Aug 20, 2026 | 66.44 | 66.45 | 64.02 | 64.58 | 64.12 | -1.22% | 21,279,888 |
| Aug 19, 2026 | 67.50 | 67.99 | 65.38 | 65.38 | 64.92 | -6.51% | 34,111,468 |
| Aug 18, 2026 | 71.80 | 71.82 | 68.88 | 69.93 | 69.44 | -3.66% | 40,728,689 |
| Aug 17, 2026 | 70.88 | 73.11 | 69.88 | 72.59 | 72.08 | 2.38% | 53,377,649 |
| Aug 14, 2026 | 69.00 | 71.50 | 67.70 | 70.90 | 70.40 | 3.43% | 50,547,324 |
| Aug 13, 2026 | 69.99 | 71.90 | 68.51 | 68.55 | 68.07 | 1.26% | 54,378,391 |
| Aug 12, 2026 | 69.21 | 70.05 | 67.49 | 67.70 | 67.22 | -0.22% | 30,442,227 |
| Aug 11, 2026 | 68.93 | 69.37 | 66.58 | 67.85 | 67.37 | 0.25% | 27,314,211 |
| Aug 10, 2026 | 69.00 | 69.87 | 66.95 | 67.68 | 67.20 | -2.97% | 30,086,702 |
| Aug 7, 2026 | 68.99 | 71.08 | 67.38 | 69.75 | 69.26 | 1.38% | 38,501,988 |
| Aug 6, 2026 | 68.00 | 70.30 | 67.65 | 68.80 | 68.31 | -1.60% | 35,373,886 |
| Aug 5, 2026 | 67.91 | 71.88 | 67.50 | 69.92 | 69.43 | 2.82% | 52,581,950 |
| Aug 4, 2026 | 64.60 | 68.36 | 64.60 | 68.00 | 67.52 | 7.99% | 45,445,014 |
| Aug 3, 2026 | 63.60 | 65.76 | 62.70 | 62.97 | 62.53 | -0.44% | 30,235,012 |
| Jul 31, 2026 | 61.94 | 65.95 | 61.08 | 63.25 | 62.80 | 9.24% | 45,461,131 |
| Jul 30, 2026 | 60.05 | 60.99 | 57.34 | 57.90 | 57.49 | -4.64% | 29,535,469 |
| Jul 29, 2026 | 63.19 | 63.80 | 58.60 | 60.72 | 60.29 | -3.97% | 33,759,658 |
| Jul 28, 2026 | 64.90 | 65.56 | 63.10 | 63.23 | 62.78 | -4.60% | 21,892,572 |
| Jul 27, 2026 | 64.67 | 66.36 | 64.03 | 66.28 | 65.81 | 2.28% | 19,102,232 |
| Jul 24, 2026 | 65.92 | 66.83 | 64.80 | 64.80 | 64.34 | -4.38% | 21,761,107 |
| Jul 23, 2026 | 68.00 | 70.03 | 67.32 | 67.77 | 67.29 | -1.18% | 27,633,624 |
| Jul 22, 2026 | 68.00 | 71.36 | 67.38 | 68.58 | 68.10 | -0.19% | 45,498,092 |