Skip to main content
logo
Hang Zhou Radical Energy-Saving Technology Co., Ltd. (SHE:300652)
China flag China · Delayed Price · Currency is CNY
28.21
+0.52 (1.88%)
Oct 26, 2026, 3:04 PM CST

SHE:300652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202627.7328.6227.4028.2128.211.88%6,015,310
Oct 23, 202624.4527.9723.5127.6927.6910.85%5,681,355
Oct 22, 202625.3826.3824.8324.9824.98-1.50%1,781,364
Oct 21, 202625.8426.0925.1725.3625.36-1.90%1,873,760
Oct 20, 202624.5026.3824.3925.8525.854.74%3,354,360
Oct 19, 202623.8424.8822.8024.6824.683.13%2,408,960
Oct 16, 202623.4824.6623.3723.9323.934.04%2,604,969
Oct 15, 202623.0123.5822.9023.0023.00-4.09%1,752,578
Oct 14, 202625.2025.4023.9223.9823.98-5.59%1,879,130
Oct 13, 202625.3225.5824.0725.4025.40-1.66%2,275,900
Oct 12, 202626.2526.7825.5525.8325.83-2.31%1,641,630
Oct 9, 202626.5426.7724.8326.4426.44-1.23%3,000,066
Oct 8, 202627.3227.8626.4926.7726.77-2.51%2,369,982
Sep 30, 202627.7528.0827.2027.4627.46-0.62%2,546,809
Sep 29, 202627.8628.1027.1627.6327.63-0.32%2,452,909
Sep 28, 202628.3028.6927.5727.7227.72-3.25%3,457,356
Sep 24, 202629.1029.2328.3028.6528.65-2.22%4,856,930
Sep 23, 202627.8429.5927.3929.3029.305.24%7,800,890
Sep 22, 202627.2629.0026.9127.8427.842.92%5,067,523
Sep 21, 202626.2427.4826.2427.0527.050.93%5,139,030
Sep 18, 202625.7029.3025.7026.8026.804.24%6,306,602
Sep 17, 202625.1325.9524.8125.7125.712.88%1,759,560
Sep 16, 202624.7325.1624.5124.9924.990.44%1,534,783
Sep 15, 202625.4025.4024.8524.8824.88-1.58%1,121,983
Sep 14, 202625.1325.8924.9725.2825.28-0.12%1,602,600
Sep 11, 202625.9026.0424.8225.3125.31-3.69%1,769,890
Sep 10, 202626.9226.9226.1426.2826.28-2.67%1,314,510
Sep 9, 202627.5627.7726.9527.0027.00-2.03%1,344,390
Sep 8, 202628.0128.2027.5327.5627.56-1.89%1,289,600
Sep 7, 202627.6928.5027.5128.0928.091.44%1,382,100
Sep 4, 202628.6828.8727.3727.6927.69-3.15%2,060,928
Sep 3, 202628.4528.8827.9228.5928.591.85%2,073,827
Sep 2, 202628.1628.2927.5728.0728.07-0.32%1,273,290
Sep 1, 202628.5328.8028.1128.1628.16-1.47%1,133,950
Aug 31, 202627.5828.5827.5828.5828.582.33%1,290,454
Aug 28, 202628.8728.8727.9127.9327.93-1.38%1,241,700
Aug 27, 202628.1228.4827.8828.3228.321.32%1,233,230
Aug 26, 202628.6128.8827.4427.9527.95-3.22%1,849,220
Aug 25, 202628.4129.0627.8228.8828.882.05%1,408,020
Aug 24, 202628.8429.2027.8828.3028.30-2.28%1,516,744
Aug 21, 202628.6529.0428.1428.9628.961.40%1,176,500
Aug 20, 202628.2528.9328.0928.5628.562.04%1,425,050
Aug 19, 202630.0230.1927.9327.9927.99-7.78%2,099,070
Aug 18, 202630.4730.4729.8730.3530.35-0.43%1,374,830
Aug 17, 202630.1930.5429.7530.4830.481.97%1,722,100
Aug 14, 202630.1030.4029.5829.8929.89-0.70%1,404,806
Aug 13, 202631.3031.3030.1030.1030.10-3.15%1,793,500
Aug 12, 202630.6831.3030.1131.0831.082.34%2,599,939
Aug 11, 202630.1730.5929.3330.3730.371.44%2,442,130
Aug 10, 202629.6230.1029.1129.9429.941.08%1,827,240