Skip to main content
logo
Qingdao Richmat Intelligence Technology Inc. (SHE:301320)
China flag China · Delayed Price · Currency is CNY
17.87
+0.04 (0.22%)
At close: May 8, 2026

SHE:301320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.9017.9617.6817.8717.870.22%1,693,400
May 7, 202617.7917.9317.6517.8317.830.73%1,682,325
May 6, 202617.5917.9017.5917.7017.700.91%1,845,330
Apr 30, 202617.3917.6117.3017.5417.541.33%1,921,500
Apr 29, 202617.0117.5016.9617.3117.311.58%1,872,300
Apr 28, 202617.4117.4517.0117.0417.04-2.01%2,048,201
Apr 27, 202617.0317.4416.8817.3917.392.11%1,913,641
Apr 24, 202616.9417.2516.7317.0317.03-1,817,200
Apr 23, 202617.3617.4216.9817.0317.03-1.67%1,491,800
Apr 22, 202617.2517.4017.0517.3217.320.41%1,371,142
Apr 21, 202617.4017.4017.1017.2517.25-0.69%1,406,400
Apr 20, 202617.2217.4117.1417.3717.371.16%1,316,501
Apr 17, 202617.4017.4017.1017.1717.17-1.32%1,641,200
Apr 16, 202617.1717.4217.0017.4017.401.81%1,479,400
Apr 15, 202617.1817.2717.0117.0917.09-0.06%1,411,700
Apr 14, 202617.1417.2316.9117.1017.100.53%1,061,500
Apr 13, 202617.0617.1216.8117.0117.01-0.29%1,389,500
Apr 10, 202616.9817.2616.9817.0617.061.25%1,531,400
Apr 9, 202617.4617.4816.8216.8516.85-3.38%2,463,000
Apr 8, 202616.4917.5216.2517.4417.447.39%4,810,700
Apr 7, 202615.9816.4515.8616.2416.242.07%1,784,400
Apr 3, 202616.6816.7415.7215.9115.91-3.75%2,533,100
Apr 2, 202616.9817.0216.3816.5316.53-2.65%1,636,400
Apr 1, 202617.0117.1616.8616.9816.981.31%2,131,097
Mar 31, 202617.0817.2416.7116.7616.76-1.70%2,424,344
Mar 30, 202616.6617.0616.5717.0517.051.67%1,707,900
Mar 27, 202616.2716.8816.2016.7716.771.64%1,627,500
Mar 26, 202616.6816.9416.3716.5016.50-1.61%2,129,261
Mar 25, 202616.6017.0216.6016.7716.771.02%2,468,600
Mar 24, 202615.9416.6515.6516.6016.606.21%4,185,825
Mar 23, 202616.6616.7015.4715.6315.63-7.24%4,571,034
Mar 20, 202617.7817.9416.8516.8516.85-4.91%3,355,170
Mar 19, 202618.0018.2117.6817.7217.72-3.43%2,366,900
Mar 18, 202618.0418.3517.8518.3518.351.83%2,235,269
Mar 17, 202618.7518.8118.0018.0218.02-2.91%3,074,600
Mar 16, 202617.7518.7917.6818.5618.563.75%4,790,501
Mar 13, 202618.1218.4217.6317.8917.89-1.49%2,667,939
Mar 12, 202618.7918.7918.1118.1618.16-2.84%2,101,416
Mar 11, 202618.9518.9518.6118.6918.69-0.74%2,605,900
Mar 10, 202618.4018.8518.3518.8318.833.12%3,263,932
Mar 9, 202618.1518.3717.9718.2618.260.22%3,322,233
Mar 6, 202618.1618.5418.0018.2218.22-0.27%3,873,333
Mar 5, 202617.5919.0117.5918.2718.273.87%7,713,585
Mar 4, 202616.9217.9316.8517.5917.592.93%5,274,357
Mar 3, 202617.8918.0317.0517.0917.09-4.04%3,213,957
Mar 2, 202618.5018.6017.7817.8117.81-5.06%3,583,877
Feb 27, 202618.8518.9618.6318.7618.76-0.48%1,493,893
Feb 26, 202618.9318.9618.6718.8518.850.05%2,023,200
Feb 25, 202618.5818.9618.5118.8418.841.56%2,966,769
Feb 24, 202618.4618.6918.3318.5518.551.31%2,034,706