Skip to main content
logo
Qingdao Richmat Intelligence Technology Inc. (SHE:301320)
China flag China · Delayed Price · Currency is CNY
14.19
-0.76 (-5.08%)
At close: May 29, 2026

SHE:301320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202614.9415.0914.1514.1914.19-5.08%2,765,703
May 28, 202614.8015.0814.5214.9514.950.47%2,194,262
May 27, 202615.2815.3814.7914.8814.88-3.12%2,502,627
May 26, 202615.7715.7715.1315.3615.36-2.60%2,693,984
May 25, 202616.1116.3315.6115.7715.77-1.93%2,956,300
May 22, 202615.8116.1815.5016.0816.081.64%3,233,443
May 21, 202616.6516.8315.7615.8215.82-4.93%3,380,926
May 20, 202616.8816.8816.3916.6416.64-1.25%2,113,297
May 19, 202617.0317.2016.6116.8516.85-0.82%2,563,618
May 18, 202616.7217.0016.6516.9916.990.59%2,698,098
May 15, 202616.7117.2616.7116.8916.891.08%3,378,600
May 14, 202617.3517.4816.6216.7116.71-3.63%3,941,200
May 13, 202617.3917.5817.2617.3417.34-0.29%2,293,050
May 12, 202618.0218.0217.1817.3917.39-3.60%3,223,432
May 11, 202617.9218.1017.8818.0418.040.95%2,481,599
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