Shenzhen - Delayed Quote CNY

Shenzhen RongDa Photosensitive Science & Technology Co., Ltd. (300576.SZ)

Compare
41.95 -1.33 (-3.07%)
At close: January 3 at 3:04:31 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 43.80 43.89 41.90 41.95 41.95 7,327,456
Jan 2, 2025 45.13 45.18 42.45 43.28 43.28 8,969,153
Dec 31, 2024 47.77 47.79 45.18 45.18 45.18 8,677,732
Dec 30, 2024 47.60 48.32 46.77 47.60 47.60 5,904,920
Dec 27, 2024 47.85 49.28 47.56 48.08 48.08 8,016,777
Dec 26, 2024 47.58 48.50 47.31 47.92 47.92 5,992,227
Dec 25, 2024 48.99 49.10 47.30 47.40 47.40 6,375,589
Dec 24, 2024 48.99 48.99 47.50 48.88 48.88 6,856,090
Dec 23, 2024 49.90 50.16 48.02 48.41 48.41 8,541,291
Dec 20, 2024 48.16 50.66 47.90 50.01 50.01 13,930,821
Dec 19, 2024 46.68 48.40 46.60 48.16 48.16 7,900,323
Dec 18, 2024 47.00 48.14 46.51 47.67 47.67 7,356,271
Dec 17, 2024 47.75 48.64 46.70 46.91 46.91 7,070,487
Dec 16, 2024 48.89 49.18 47.82 48.21 48.21 6,897,482
Dec 13, 2024 49.81 50.05 48.59 48.83 48.83 9,467,161
Dec 12, 2024 49.89 50.35 49.48 50.10 50.10 7,465,570
Dec 11, 2024 49.60 50.71 49.51 50.00 50.00 8,010,366
Dec 10, 2024 52.00 52.00 49.46 49.60 49.60 11,887,942
Dec 9, 2024 50.01 50.78 49.02 49.65 49.65 8,896,137
Dec 6, 2024 50.70 51.45 49.50 50.78 50.78 10,934,012
Dec 5, 2024 49.74 51.32 49.74 50.78 50.78 9,827,725
Dec 4, 2024 53.60 54.40 50.06 50.50 50.50 16,776,514
Dec 3, 2024 52.91 54.78 52.10 52.39 52.39 22,685,620
Dec 2, 2024 50.77 52.15 50.50 52.15 52.15 12,965,112
Nov 29, 2024 49.33 51.80 48.93 50.96 50.96 14,102,561
Nov 28, 2024 50.68 51.29 49.65 49.71 49.71 11,420,469
Nov 27, 2024 48.61 50.79 47.74 50.63 50.63 12,964,470
Nov 26, 2024 49.00 50.50 48.79 48.96 48.96 10,881,040
Nov 25, 2024 48.63 49.48 47.69 49.29 49.29 11,209,426
Nov 22, 2024 51.20 52.19 48.49 48.50 48.50 15,679,892
Nov 21, 2024 52.07 52.43 50.61 51.62 51.62 13,528,318
Nov 20, 2024 51.45 53.26 50.96 52.56 52.56 17,060,492
Nov 19, 2024 50.53 52.11 50.05 51.95 51.95 15,034,841
Nov 18, 2024 53.07 53.99 49.35 49.75 49.75 18,573,966
Nov 15, 2024 56.22 56.80 53.52 53.52 53.52 17,822,966
Nov 14, 2024 58.71 58.89 56.10 56.15 56.15 17,032,637
Nov 13, 2024 58.58 59.55 57.10 59.27 59.27 19,071,811
Nov 12, 2024 59.80 62.49 58.01 59.16 59.16 29,926,295
Nov 11, 2024 62.10 66.96 60.43 61.60 61.60 44,579,865
Nov 8, 2024 56.33 65.80 55.06 59.60 59.60 49,699,669
Nov 7, 2024 55.30 57.98 53.80 55.78 55.78 37,976,483
Nov 6, 2024 54.97 56.55 53.00 55.20 55.20 37,116,571
Nov 5, 2024 51.35 55.48 51.35 54.47 54.47 31,498,331
Nov 4, 2024 48.71 53.57 48.20 51.81 51.81 21,525,014
Nov 1, 2024 53.00 56.56 49.39 50.02 50.02 35,769,559
Oct 31, 2024 51.10 55.25 49.65 53.82 53.82 40,802,288
Oct 30, 2024 49.20 52.00 49.02 51.70 51.70 28,179,507
Oct 29, 2024 49.49 51.64 48.82 50.20 50.20 27,273,020
Oct 28, 2024 48.75 49.66 47.76 49.49 49.49 16,141,959
Oct 25, 2024 49.84 50.05 48.61 48.73 48.73 20,057,306
Oct 24, 2024 49.15 50.07 48.60 49.17 49.17 15,986,581
Oct 23, 2024 50.17 51.36 49.51 49.85 49.85 26,748,857
Oct 22, 2024 53.00 54.60 51.20 52.22 52.22 36,721,791
Oct 21, 2024 53.19 57.16 51.98 51.98 51.98 51,177,097
Oct 18, 2024 48.99 56.98 47.88 53.35 53.35 48,924,033
Oct 17, 2024 47.68 50.48 47.39 48.99 48.99 31,975,917
Oct 16, 2024 48.50 53.00 47.68 48.58 48.58 40,508,249
Oct 15, 2024 46.00 49.45 45.25 46.59 46.59 30,723,903
Oct 14, 2024 44.39 46.96 42.87 46.36 46.36 23,555,453
Oct 11, 2024 46.60 48.95 43.30 44.38 44.38 26,871,923
Oct 10, 2024 50.00 51.70 45.50 48.11 48.11 29,301,510
Oct 9, 2024 48.87 58.98 47.05 49.95 49.95 52,392,116
Oct 8, 2024 49.66 49.66 46.00 49.66 49.66 36,737,672
Sep 30, 2024 37.20 41.97 35.70 41.38 41.38 34,023,691
Sep 27, 2024 33.33 35.97 33.20 35.36 35.36 21,194,241
Sep 26, 2024 31.72 32.85 31.66 32.85 32.85 12,622,148
Sep 25, 2024 32.00 32.83 31.73 31.73 31.73 14,790,164
Sep 24, 2024 29.97 31.81 29.96 31.79 31.79 15,799,787
Sep 23, 2024 30.50 30.89 29.78 29.96 29.96 9,968,152
Sep 20, 2024 31.45 31.70 30.65 30.65 30.65 9,607,656
Sep 19, 2024 31.51 32.34 30.90 31.43 31.43 11,177,669
Sep 18, 2024 31.90 32.50 31.60 31.70 31.70 13,098,849
Sep 13, 2024 31.17 31.45 30.47 30.50 30.50 5,744,731
Sep 12, 2024 32.29 32.46 31.20 31.20 31.20 6,739,498
Sep 11, 2024 32.16 32.45 31.95 32.15 32.15 4,924,869
Sep 10, 2024 32.43 32.78 31.56 32.59 32.59 7,570,586
Sep 9, 2024 32.76 33.33 31.91 32.01 32.01 8,244,640
Sep 6, 2024 32.73 33.09 31.87 32.34 32.34 8,441,913
Sep 5, 2024 32.88 33.20 32.56 32.81 32.81 7,575,081
Sep 4, 2024 32.20 33.69 32.10 33.10 33.10 12,061,814
Sep 3, 2024 32.60 33.00 32.42 32.65 32.65 6,200,165
Sep 2, 2024 33.45 34.00 32.54 32.54 32.54 9,989,230
Aug 30, 2024 31.86 34.20 31.86 33.38 33.38 15,592,181
Aug 29, 2024 31.17 32.07 31.07 31.71 31.71 7,304,505
Aug 28, 2024 31.05 31.38 30.90 31.16 31.16 4,441,284
Aug 27, 2024 31.52 31.65 31.07 31.09 31.09 5,090,302
Aug 26, 2024 32.06 32.28 31.57 31.77 31.77 4,711,508
Aug 23, 2024 31.88 32.16 31.50 31.92 31.92 4,526,300
Aug 22, 2024 32.73 32.84 31.88 31.94 31.94 7,031,720
Aug 21, 2024 32.88 33.38 32.57 32.69 32.69 4,937,582
Aug 20, 2024 33.78 33.92 32.75 32.91 32.91 6,460,016
Aug 19, 2024 34.19 34.55 33.62 33.78 33.78 5,725,118
Aug 16, 2024 33.99 34.68 33.80 34.21 34.21 7,342,547
Aug 15, 2024 33.44 34.30 33.38 33.99 33.99 5,947,920
Aug 14, 2024 34.30 34.30 33.64 33.64 33.64 4,789,010
Aug 13, 2024 33.58 34.10 33.40 34.10 34.10 4,357,310
Aug 12, 2024 33.73 34.30 33.14 33.58 33.58 6,173,743
Aug 9, 2024 35.16 35.29 34.03 34.10 34.10 6,661,531
Aug 8, 2024 33.83 34.90 33.50 34.22 34.22 8,121,831
Aug 7, 2024 34.35 34.60 34.00 34.08 34.08 5,885,167
Aug 6, 2024 34.50 34.73 33.76 34.35 34.35 7,643,077
Aug 5, 2024 35.19 36.10 33.68 33.69 33.69 12,950,937
Aug 2, 2024 36.78 37.46 35.90 35.90 35.90 11,967,868
Aug 1, 2024 36.96 38.00 36.88 37.22 37.22 17,339,285
Jul 31, 2024 35.00 36.99 34.81 36.60 36.60 15,553,554
Jul 30, 2024 34.66 35.39 33.53 35.31 35.31 13,748,841
Jul 29, 2024 36.08 36.32 34.82 34.87 34.87 11,290,474
Jul 26, 2024 35.68 36.36 35.48 35.87 35.87 8,073,479
Jul 25, 2024 35.53 36.26 35.30 35.65 35.65 9,149,642
Jul 24, 2024 36.66 37.39 35.80 35.89 35.89 12,714,563
Jul 23, 2024 38.89 38.89 36.80 36.88 36.88 18,312,292
Jul 22, 2024 39.00 40.06 38.83 39.04 39.04 17,338,863
Jul 19, 2024 39.60 41.20 39.30 39.30 39.30 30,914,868
Jul 18, 2024 39.01 41.20 38.99 40.32 40.32 34,362,842
Jul 17, 2024 38.35 39.50 38.16 38.50 38.50 21,236,646
Jul 16, 2024 38.13 38.79 36.92 38.62 38.62 18,304,697
Jul 15, 2024 39.21 39.87 38.57 38.70 38.70 16,473,010
Jul 12, 2024 37.72 39.68 37.51 39.22 39.22 20,755,552
Jul 11, 2024 38.90 38.99 37.78 38.10 38.10 16,899,133
Jul 10, 2024 37.33 38.52 37.21 37.76 37.76 16,596,380
Jul 9, 2024 35.92 37.60 35.27 37.60 37.60 19,791,401
Jul 8, 2024 35.80 37.40 35.70 36.00 36.00 13,807,825
Jul 5, 2024 36.10 36.20 34.90 35.70 35.70 9,147,911
Jul 4, 2024 37.20 37.42 35.65 35.68 35.68 13,098,226
Jul 3, 2024 37.17 38.25 35.88 37.36 37.36 17,355,908
Jul 2, 2024 37.02 37.62 36.60 37.37 37.37 13,803,009
Jul 1, 2024 36.57 37.33 35.54 37.15 37.15 14,127,062
Jun 28, 2024 36.10 37.29 35.82 36.53 36.53 14,187,901
Jun 27, 2024 36.65 37.44 36.06 36.14 36.14 13,088,900
Jun 26, 2024 35.96 37.49 35.10 37.25 37.25 16,671,615
Jun 25, 2024 36.68 37.18 35.53 35.95 35.95 16,427,636
Jun 24, 2024 37.37 38.37 36.50 36.79 36.79 16,934,095
Jun 21, 2024 37.82 39.19 37.28 37.74 37.74 16,843,595
Jun 20, 2024 40.62 40.80 38.17 38.40 38.40 27,684,536
Jun 19, 2024 40.06 41.61 39.80 41.24 41.24 36,026,601
Jun 18, 2024 40.17 40.43 39.51 40.05 40.05 23,409,891
Jun 17, 2024 38.94 40.68 38.50 40.65 40.65 32,470,229
Jun 14, 2024 37.99 39.58 37.62 39.22 39.22 29,844,428
Jun 13, 2024 40.44 41.09 38.38 38.55 38.55 39,691,865
Jun 12, 2024 40.83 40.99 39.84 40.61 40.61 36,278,814
Jun 11, 2024 40.40 43.20 39.76 41.69 41.69 50,868,001
Jun 7, 2024 38.60 42.80 38.23 40.10 40.10 51,572,532
Jun 6, 2024 37.59 41.50 37.42 39.09 39.09 49,649,363
Jun 5, 2024 37.35 39.50 37.16 37.24 37.24 32,022,510
Jun 4, 2024 37.44 37.99 36.00 37.25 37.25 26,310,275
Jun 3, 2024 38.00 39.12 37.30 38.27 38.27 34,836,571
May 31, 2024 38.25 39.67 37.85 38.56 38.56 41,429,049
May 30, 2024 36.81 41.05 36.80 39.61 39.61 58,765,403
May 29, 2024 37.50 39.29 36.92 37.56 37.56 46,580,432
May 28, 2024 36.18 39.69 35.82 37.90 37.90 61,337,791
May 27, 2024 29.00 34.80 28.65 34.80 34.80 40,402,296
May 24, 2024 29.92 30.00 28.99 29.00 29.00 6,589,191
May 23, 2024 30.49 30.69 29.99 29.99 29.99 5,433,221
May 22, 2024 30.36 30.66 29.85 30.45 30.45 6,323,979
May 21, 2024 31.28 31.28 30.30 30.36 30.36 4,682,585
May 20, 2024 30.92 31.45 30.81 31.16 31.16 5,994,599
May 17, 2024 30.44 31.00 29.77 30.98 30.98 6,927,391
May 16, 2024 0.08 Dividend
May 16, 2024 30.89 31.16 30.41 30.44 30.44 5,408,764
May 16, 2024 1.2:1 Stock Splits
May 15, 2024 30.59 31.33 30.08 30.60 30.52 5,409,490
May 14, 2024 30.62 31.14 30.37 30.54 30.47 4,451,571
May 13, 2024 30.92 31.23 30.37 30.50 30.43 6,199,731
May 10, 2024 32.28 32.42 31.38 31.43 31.36 7,904,752
May 9, 2024 32.33 32.81 32.17 32.47 32.40 10,441,132
May 8, 2024 31.92 32.58 31.61 32.17 32.09 9,650,824
May 7, 2024 31.86 32.67 31.75 32.13 32.05 8,157,336
May 6, 2024 32.42 32.59 31.82 31.92 31.85 8,192,991
Apr 30, 2024 32.15 32.79 31.80 31.81 31.73 10,165,824
Apr 29, 2024 30.83 32.42 30.83 32.16 32.08 12,983,863
Apr 26, 2024 29.99 32.16 29.93 30.92 30.85 14,623,303
Apr 25, 2024 29.31 29.97 29.13 29.17 29.10 7,657,465
Apr 24, 2024 28.77 29.58 28.67 29.58 29.50 7,745,677
Apr 23, 2024 28.42 28.94 28.42 28.76 28.69 5,566,192
Apr 22, 2024 28.21 28.91 27.67 28.42 28.35 6,594,442
Apr 19, 2024 28.17 29.60 27.67 28.94 28.87 11,699,496
Apr 18, 2024 28.33 29.01 28.03 28.34 28.27 8,049,958
Apr 17, 2024 26.88 28.64 26.88 28.63 28.56 10,352,569
Apr 16, 2024 28.01 28.23 26.24 26.25 26.19 8,735,769
Apr 15, 2024 29.07 29.60 27.77 28.40 28.33 7,771,492
Apr 12, 2024 29.63 29.99 29.08 29.08 29.01 5,464,814
Apr 11, 2024 29.67 30.42 29.33 29.52 29.44 6,351,843
Apr 10, 2024 31.00 31.11 29.23 29.58 29.51 9,048,231
Apr 9, 2024 30.92 31.13 30.44 30.98 30.91 5,993,876
Apr 8, 2024 31.33 31.73 30.58 30.61 30.53 8,478,498
Apr 3, 2024 32.10 33.20 30.79 31.73 31.66 15,202,662
Apr 2, 2024 33.25 34.12 32.61 33.33 33.24 12,864,511
Apr 1, 2024 32.70 33.33 32.60 33.25 33.17 9,469,468
Mar 29, 2024 31.83 32.60 31.56 32.47 32.39 6,210,158
Mar 28, 2024 30.83 32.63 30.83 32.25 32.17 12,598,963
Mar 27, 2024 32.25 32.57 30.55 30.58 30.50 11,640,302
Mar 26, 2024 33.13 33.91 32.04 32.42 32.34 14,602,749
Mar 25, 2024 34.17 36.01 33.37 33.38 33.30 17,856,022
Mar 22, 2024 35.50 36.78 35.06 35.06 34.97 20,599,026
Mar 21, 2024 35.17 36.14 34.83 35.19 35.11 17,296,082
Mar 20, 2024 34.33 37.98 33.98 35.85 35.76 31,706,036
Mar 19, 2024 33.57 35.83 33.05 34.82 34.73 23,996,979
Mar 18, 2024 33.04 33.54 32.83 33.52 33.43 12,721,941
Mar 15, 2024 32.33 32.89 32.08 32.87 32.79 8,381,035
Mar 14, 2024 33.01 33.24 31.97 32.56 32.48 11,162,334
Mar 13, 2024 33.32 33.70 32.66 33.40 33.32 12,732,889
Mar 12, 2024 33.00 33.83 32.65 32.92 32.84 14,211,741
Mar 11, 2024 32.15 32.97 31.83 32.93 32.85 12,980,786
Mar 8, 2024 31.83 32.76 31.76 32.67 32.59 13,590,968
Mar 7, 2024 32.92 34.05 32.13 32.17 32.09 19,351,597
Mar 6, 2024 32.50 32.91 31.72 32.49 32.41 16,387,999
Mar 5, 2024 33.32 35.52 32.82 33.25 33.17 24,778,746
Mar 4, 2024 32.49 35.00 31.83 34.16 34.07 29,969,182
Mar 1, 2024 32.50 33.14 31.91 32.78 32.69 30,069,393
Feb 29, 2024 27.75 33.58 27.67 33.07 32.99 39,492,434
Feb 28, 2024 30.77 31.23 27.97 28.00 27.93 22,834,519
Feb 27, 2024 28.96 30.54 28.92 30.52 30.45 16,648,249
Feb 26, 2024 28.92 30.03 28.77 29.29 29.22 15,736,039
Feb 23, 2024 28.92 29.37 28.48 29.20 29.13 16,907,691
Feb 22, 2024 27.52 30.51 27.52 28.92 28.85 23,004,738
Feb 21, 2024 27.00 28.73 26.77 27.52 27.46 16,080,360
Feb 20, 2024 26.75 28.00 26.50 27.48 27.41 13,128,571
Feb 19, 2024 26.17 27.67 26.17 27.34 27.27 14,416,608
Feb 8, 2024 24.67 26.31 24.00 25.97 25.90 14,480,072
Feb 7, 2024 23.67 25.41 23.42 24.21 24.15 13,079,749
Feb 6, 2024 22.08 24.46 21.25 23.98 23.92 11,379,398
Feb 5, 2024 23.96 24.23 21.51 22.08 22.02 11,118,277
Feb 2, 2024 25.46 25.95 23.36 24.51 24.45 9,516,445
Feb 1, 2024 25.50 27.27 25.42 25.59 25.53 9,788,778
Jan 31, 2024 26.34 26.83 25.18 25.18 25.12 7,133,894
Jan 30, 2024 27.58 28.00 26.21 26.29 26.23 6,881,608
Jan 29, 2024 28.58 29.48 27.58 27.63 27.56 8,254,699
Jan 26, 2024 28.48 30.32 28.42 28.92 28.85 13,710,973
Jan 25, 2024 27.82 29.05 27.40 28.94 28.87 9,461,372
Jan 24, 2024 27.71 28.00 26.57 27.82 27.75 6,741,590
Jan 23, 2024 27.13 27.90 26.84 27.70 27.63 6,940,831
Jan 22, 2024 28.49 28.90 26.67 27.06 26.99 6,746,804
Jan 19, 2024 29.05 29.79 28.62 28.62 28.55 5,705,214
Jan 18, 2024 28.34 29.29 28.23 29.24 29.17 7,982,280
Jan 17, 2024 29.73 30.00 28.65 28.65 28.58 7,888,344
Jan 16, 2024 30.17 30.58 29.79 30.17 30.09 4,549,574
Jan 15, 2024 30.00 31.42 29.96 30.56 30.48 5,170,894
Jan 12, 2024 30.79 30.98 30.30 30.30 30.23 3,775,596
Jan 11, 2024 29.68 31.08 29.68 30.96 30.88 6,241,449
Jan 10, 2024 30.33 30.65 29.58 29.80 29.73 4,737,799
Jan 9, 2024 30.53 31.14 30.38 30.68 30.61 4,191,975
Jan 8, 2024 30.86 31.25 30.42 30.42 30.35 4,329,631
Jan 5, 2024 31.84 32.10 30.92 31.13 31.06 5,246,370
Jan 4, 2024 32.50 32.88 31.94 31.96 31.88 7,778,037
Jan 3, 2024 32.41 34.72 32.41 33.22 33.14 12,304,716

Related Tickers

300910.SZ Xinxiang Richful Lube Additive Co.,Ltd.
46.87
+2.22%
 
603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.
14.77
-3.40%
 
688300.SS Novoray Corporation
60.63
-5.06%
 
002601.SZ LB Group Co., Ltd.
17.18
0.00%
 
002271.SZ Beijing Oriental Yuhong Waterproof Technology Co., Ltd.
12.46
-0.95%
 
002466.SZ Tianqi Lithium Corporation
31.63
-2.35%
 
AIQUY L'Air Liquide S.A.
31.81
-0.13%
 
GIVN.SW Givaudan SA
3,945.00
-0.53%
 
SIKA.SW Sika AG
212.90
-1.34%
 
4739.TW Coremax Corporation
53.30
-1.30%