Risuntek Inc. - 002981.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.66	31.31	31.31	33.12	29.66	11.77M
December 03, 2025	34.7	33.11	33.11	35.16	32.9	18.46M
December 02, 2025	32.61	35.16	35.16	35.83	32.57	23.5M
December 01, 2025	29.77	32.57	32.57	32.57	29.5	9.2M
November 28, 2025	29.66	29.61	29.61	29.7	29.18	1.44M
November 27, 2025	29.36	29.63	29.63	30	29.08	1.83M
November 26, 2025	29.17	29.36	29.36	30.03	29	2.07M
November 25, 2025	28.54	29.15	29.15	29.4	28.54	2.04M
November 24, 2025	28.25	28.46	28.46	28.68	27.89	1.51M
November 21, 2025	28.83	27.84	27.84	29.04	27.66	1.9M
November 20, 2025	29.06	29.14	29.14	29.3	28.56	1.71M
November 19, 2025	29.28	28.78	28.78	29.4	28.6	1.52M
November 18, 2025	29.27	29.36	29.36	29.6	29.2	1.16M
November 17, 2025	29.87	29.38	29.38	29.9	29.25	1.14M
November 14, 2025	29.55	29.56	29.56	29.93	29.5	1.05M
November 13, 2025	30.85	29.76	29.76	30.85	29.47	1.29M
November 12, 2025	29.76	29.66	29.66	29.99	29.38	1.56M
November 11, 2025	30.85	29.8	29.8	30.85	29.75	1.3M
November 10, 2025	30.37	30.04	30.04	30.6	29.74	1.79M
November 07, 2025	30.85	30.36	30.36	30.85	30.21	1.38M
November 06, 2025	30.78	30.9	30.9	30.97	30.46	1.48M
November 05, 2025	30.62	30.79	30.79	30.92	30.36	1.49M
November 04, 2025	31.39	30.71	30.71	31.5	30.51	1.9M
November 03, 2025	31.01	31.33	31.33	31.58	30.71	2.51M
October 31, 2025	31.25	31.26	31.26	31.58	30.84	3.12M
October 30, 2025	31.69	31.63	31.63	32.77	31.45	5.65M
October 29, 2025	30.72	31.13	31.13	31.42	30.7	3.22M
October 28, 2025	30.65	30.7	30.7	30.93	30.4	1.72M
October 27, 2025	30.8	30.89	30.89	31.93	30.56	2.83M
October 24, 2025	30.2	30.6	30.6	30.64	30.07	1.78M
October 23, 2025	30.3	30.01	30.01	30.51	29.76	2.4M
October 22, 2025	30.68	30.51	30.51	30.97	30.49	1.68M
October 21, 2025	30.7	30.87	30.87	31.23	30.2	2.91M
October 20, 2025	29.48	29.94	29.94	30.58	29.48	1.78M
October 17, 2025	29.8	29.33	29.33	29.99	29.31	1.3M
October 16, 2025	30.08	29.9	29.9	30.35	29.76	1.32M
October 15, 2025	29.41	30.08	30.08	30.08	29.15	1.88M
October 14, 2025	30.36	29.4	29.4	30.53	29.3	1.92M
October 13, 2025	28.69	30.15	30.15	30.21	28.42	2.42M
October 10, 2025	31.37	30.52	30.52	31.4	30.47	2.32M
October 09, 2025	31.06	31.4	31.4	31.56	30.86	1.92M
September 30, 2025	30.92	31.05	31.05	31.41	30.85	1.73M
September 29, 2025	30.85	30.82	30.82	31.26	30.22	2.08M
September 26, 2025	31.48	30.85	30.85	31.9	30.85	2.17M
September 25, 2025	31.63	31.78	31.78	32.48	31.61	2.51M
September 24, 2025	31	31.95	31.95	32	30.9	3.13M
September 23, 2025	33.17	31.5	31.5	33.66	30.71	6.34M
September 22, 2025	33.99	33.59	33.59	34.35	33.23	5.74M
September 19, 2025	33.53	33.24	33.24	34.26	32.85	4.53M
September 18, 2025	34.49	33.55	33.55	34.92	33.1	5.97M
September 17, 2025	35.03	34.76	34.76	35.22	34.51	6.16M
September 16, 2025	33.95	35.05	35.05	35.32	32.64	10.69M
September 15, 2025	33.15	33.38	33.38	33.65	32.85	3.09M
September 12, 2025	33.81	33.09	33.09	34	33.02	4.61M
September 11, 2025	33.88	34.03	34.03	34.39	32.81	6.21M
September 10, 2025	34.76	34.4	34.4	35.15	34.15	5.74M
September 09, 2025	34.3	35.28	35.28	36.11	33.6	9.13M
September 08, 2025	33.27	34.91	34.91	35.01	32.98	9.01M
September 05, 2025	32.5	33.8	33.8	33.88	32	5.67M
September 04, 2025	32.22	32.38	32.38	32.88	31.69	3.65M

Risuntek Inc. (002981.SZ) SHZ