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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	29.5	30.33	30.33	30.33	29.5	5.52M
August 06, 2025	27.46	27.57	27.57	27.66	26.95	4.31M
August 05, 2025	27	27.32	27.32	27.4	26.95	3.7M
August 04, 2025	26.47	27.01	27.01	27.5	26.26	2.85M
August 01, 2025	26.49	26.65	26.65	26.73	26.39	1.88M
July 31, 2025	26.79	26.49	26.49	27.18	26.35	3.01M
July 30, 2025	27.35	26.9	26.9	27.4	26.6	3.21M
July 29, 2025	27.6	27.26	27.26	27.65	26.83	5.05M
July 28, 2025	28.11	27.72	27.72	28.25	27.42	5.68M
July 25, 2025	27.39	28	28	28	27.32	5.88M
July 24, 2025	27.52	27.58	27.58	28.18	27.22	6.13M
July 23, 2025	27.49	27.68	27.68	27.95	27	8.71M
July 22, 2025	26.44	27.49	27.49	27.77	25.92	11.37M
July 21, 2025	26.28	26.5	26.5	26.5	26.13	2.55M
July 18, 2025	26.6	26.29	26.29	26.62	26.16	2.55M
July 17, 2025	26.25	26.46	26.46	26.49	26.13	2.54M
July 16, 2025	26.38	26.18	26.18	26.8	26.12	4.17M
July 15, 2025	26.99	26.64	26.64	27	26.3	4.02M
July 14, 2025	26.86	27.06	27.06	27.11	26.5	4.13M
July 11, 2025	26.82	26.88	26.88	26.99	26.55	4.13M
July 10, 2025	27.14	26.74	26.74	27.28	26.47	5.96M
July 09, 2025	27.6	27.3	27.3	28.27	27.14	6.87M
July 08, 2025	27.51	27.53	27.53	27.92	27.1	9.35M
July 07, 2025	27.56	27.24	27.24	27.87	27.03	10.57M

Risuntek Inc. (002981.SZ) SHZ