Roshow Technology Co., Ltd. (002617.SZ) SHZ
7.21
+0.06(+0.84%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.21
+0.06(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.15 | 7.21 | 7.21 | 7.46 | 7.15 | 67.39M |
| April 02, 2026 | 7.35 | 7.15 | 7.15 | 7.4 | 7.11 | 52.19M |
| April 01, 2026 | 7.47 | 7.38 | 7.38 | 7.49 | 7.34 | 38.82M |
| March 31, 2026 | 7.48 | 7.3 | 7.3 | 7.56 | 7.3 | 50.51M |
| March 30, 2026 | 7.42 | 7.5 | 7.5 | 7.51 | 7.28 | 56.89M |
| March 27, 2026 | 7.47 | 7.62 | 7.62 | 7.69 | 7.44 | 39.68M |
| March 26, 2026 | 7.76 | 7.59 | 7.59 | 7.8 | 7.54 | 51.89M |
| March 25, 2026 | 7.62 | 7.78 | 7.78 | 7.82 | 7.59 | 58.72M |
| March 24, 2026 | 7.53 | 7.6 | 7.6 | 7.61 | 7.35 | 59.81M |
| March 23, 2026 | 7.62 | 7.39 | 7.39 | 7.75 | 7.33 | 78.17M |
| March 20, 2026 | 8.02 | 7.81 | 7.81 | 8.1 | 7.81 | 71.09M |
| March 19, 2026 | 8.2 | 7.99 | 7.99 | 8.21 | 7.95 | 87.99M |
| March 18, 2026 | 8.32 | 8.34 | 8.34 | 8.44 | 8.22 | 67.28M |
| March 17, 2026 | 8.71 | 8.31 | 8.31 | 8.74 | 8.31 | 93.59M |
| March 16, 2026 | 8.8 | 8.67 | 8.67 | 8.85 | 8.57 | 67.49M |
| March 13, 2026 | 8.95 | 8.78 | 8.78 | 9.05 | 8.75 | 89.92M |
| March 12, 2026 | 8.93 | 8.99 | 8.99 | 9.04 | 8.82 | 81.79M |
| March 11, 2026 | 9 | 8.98 | 8.98 | 9.09 | 8.96 | 94.34M |
| March 10, 2026 | 8.77 | 8.99 | 8.99 | 9.07 | 8.77 | 60.9M |
| March 09, 2026 | 8.62 | 8.8 | 8.8 | 8.83 | 8.34 | 106.32M |
| March 06, 2026 | 8.77 | 8.77 | 8.77 | 8.92 | 8.71 | 70.3M |
| March 05, 2026 | 8.76 | 8.83 | 8.83 | 8.98 | 8.75 | 110.26M |
| March 04, 2026 | 9.25 | 8.52 | 8.52 | 9.25 | 8.4 | 60.15M |
| March 03, 2026 | 9.09 | 8.57 | 8.57 | 9.16 | 8.55 | 131.47M |
| March 02, 2026 | 9.11 | 9.1 | 9.1 | 9.33 | 9.02 | 107.96M |
| February 27, 2026 | 9.25 | 9.37 | 9.37 | 9.4 | 9.21 | 118.99M |
| February 26, 2026 | 9.16 | 9.36 | 9.36 | 9.48 | 9.16 | 185.83M |
| February 25, 2026 | 9.16 | 9.16 | 9.16 | 9.24 | 8.98 | 136.88M |
| February 24, 2026 | 9.2 | 9.01 | 9.01 | 9.32 | 8.99 | 175.28M |
| February 13, 2026 | 8.76 | 8.58 | 0 | 8.8 | 8.57 | 67.52M |
| February 12, 2026 | 8.78 | 8.82 | 0 | 8.9 | 8.72 | 63.4M |
| February 11, 2026 | 8.81 | 8.76 | 0 | 8.91 | 8.75 | 53.64M |
| February 10, 2026 | 9.01 | 8.86 | 0 | 9.03 | 8.85 | 69.57M |
| February 09, 2026 | 8.86 | 9.01 | 0 | 9.05 | 8.84 | 102.97M |
| February 06, 2026 | 8.69 | 8.73 | 0 | 8.93 | 8.56 | 68.96M |
| February 05, 2026 | 8.95 | 8.77 | 0 | 8.95 | 8.77 | 91.08M |
| February 04, 2026 | 8.72 | 9.1 | 0 | 9.11 | 8.67 | 151.54M |
| February 03, 2026 | 8.61 | 8.74 | 0 | 8.75 | 8.55 | 80.3M |
| February 02, 2026 | 8.66 | 8.53 | 0 | 8.74 | 8.51 | 71.65M |
| January 30, 2026 | 8.75 | 8.6 | 0 | 8.85 | 8.42 | 100.77M |
| January 29, 2026 | 8.92 | 8.79 | 0 | 9.05 | 8.78 | 113.05M |
| January 28, 2026 | 9.16 | 8.99 | 0 | 9.27 | 8.98 | 121.97M |
| January 27, 2026 | 9.08 | 9.21 | 0 | 9.28 | 8.75 | 156.91M |
| January 26, 2026 | 9.5 | 9.15 | 0 | 9.57 | 9.06 | 197.96M |
| January 23, 2026 | 9.36 | 9.6 | 0 | 9.89 | 9.31 | 262.1M |
| January 22, 2026 | 9.63 | 9.46 | 0 | 9.73 | 9.33 | 271.92M |
| January 21, 2026 | 9.04 | 9.81 | 0 | 9.99 | 8.95 | 361.69M |
| January 20, 2026 | 9.08 | 9.18 | 0 | 9.45 | 8.93 | 258.22M |
| January 19, 2026 | 9.05 | 9.28 | 0 | 9.53 | 8.99 | 368.19M |
| January 16, 2026 | 8.31 | 8.66 | 0 | 8.8 | 8.31 | 223.15M |
| January 15, 2026 | 8.17 | 8.24 | 0 | 8.29 | 8.13 | 54.38M |
| January 14, 2026 | 8.27 | 8.21 | 0 | 8.41 | 8.13 | 102.7M |
| January 13, 2026 | 8.5 | 8.27 | 0 | 8.5 | 8.23 | 105.93M |
| January 12, 2026 | 8.37 | 8.51 | 0 | 8.52 | 8.34 | 131.15M |
| January 09, 2026 | 8.31 | 8.37 | 0 | 8.49 | 8.3 | 85.19M |
| January 08, 2026 | 8.24 | 8.35 | 0 | 8.41 | 8.21 | 76.46M |
| January 07, 2026 | 8.27 | 8.27 | 0 | 8.38 | 8.21 | 66.92M |
| January 06, 2026 | 8.11 | 8.29 | 0 | 8.34 | 8.07 | 81.37M |
| January 05, 2026 | 8.12 | 8.13 | 0 | 8.15 | 8.03 | 52.74M |
| December 31, 2025 | 8.21 | 8.1 | 0 | 8.22 | 8.08 | 50.49M |