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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	33.86	32.16	32.16	33.93	32	3.58M
September 02, 2025	34.5	33.9	33.9	34.63	33.01	5.47M
September 01, 2025	33.38	34.92	34.92	35.23	33.05	10.15M
August 29, 2025	32.86	33.37	33.37	33.37	32.08	6.45M
August 28, 2025	32.95	32.52	32.52	32.98	31.16	8.44M
August 27, 2025	34.55	33.26	33.26	34.55	33.24	11.37M
August 26, 2025	34.33	35.67	35.67	36.69	33.8	15.55M
August 25, 2025	34.6	34.33	34.33	35.1	33.71	10.87M
August 22, 2025	34	34.7	34.7	35.5	34	15.19M
August 21, 2025	38.88	36.07	36.07	41.22	35	23.33M
August 20, 2025	34.91	37.47	37.47	37.47	34.6	7.15M
August 19, 2025	33.76	34.06	34.06	36.5	32.4	19M
August 18, 2025	30.26	33.25	33.25	33.25	30	13.91M
August 15, 2025	30.78	30.23	30.23	31.01	30.2	6.73M
August 14, 2025	31.89	30.2	30.2	31.89	30.05	10.8M
August 13, 2025	30.96	31.98	31.98	32.01	30.68	14.15M
August 12, 2025	31.8	30.96	30.96	33.08	30.56	20.74M
August 11, 2025	28.7	31.8	31.8	31.8	28.7	8.09M
August 08, 2025	30.33	28.91	28.91	30.43	28.57	17.22M

Risuntek Inc. (002981.SZ) SHZ