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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30	30.15	30.15	30.6	29.97	2.06M
February 12, 2026	30.19	30	30	30.29	29.95	1.39M
February 11, 2026	30.06	30.19	30.19	30.32	29.66	1.79M
February 10, 2026	29.97	30.1	30.1	30.17	29.73	1.56M
February 09, 2026	29.96	29.87	29.87	29.96	29.65	1.41M
February 06, 2026	29.43	29.52	29.52	29.9	29.06	2.12M
February 05, 2026	29.21	29.41	29.41	29.7	28.99	2.06M
February 04, 2026	29.41	29.4	29.4	29.95	29.2	1.92M
February 03, 2026	29.56	29.5	29.5	29.73	29.12	2.33M
February 02, 2026	29.69	29.12	29.12	29.88	29.11	1.85M
January 30, 2026	29.34	29.57	29.57	29.74	28.93	1.82M
January 29, 2026	29.95	29.42	29.42	30.34	29.27	2.38M
January 28, 2026	30.35	29.84	29.84	30.37	29.69	1.96M
January 27, 2026	30.17	30.37	30.37	30.4	29.21	2.74M
January 26, 2026	30.65	30.25	30.25	30.81	29.92	2.31M
January 23, 2026	30.58	30.65	30.65	30.69	30.35	2.22M
January 22, 2026	30.73	30.58	30.58	30.85	30.31	2.18M
January 21, 2026	30.2	30.53	30.53	30.58	30.03	2.71M
January 20, 2026	30.33	30.38	30.38	30.68	30.05	3.11M
January 19, 2026	30.29	30.2	30.2	30.29	30	2.3M
January 16, 2026	30	30.25	30.25	30.33	29.73	3.15M
January 15, 2026	29.36	29.88	29.88	29.95	29.23	2.67M
January 14, 2026	29.84	29.61	29.61	30.11	29.2	3.73M
January 13, 2026	30.48	29.65	29.65	30.48	29.55	3.73M
January 12, 2026	29.9	30.43	30.43	30.47	29.65	4.53M
January 09, 2026	29.39	29.71	29.71	29.71	29.18	3.3M
January 08, 2026	29.2	29.41	29.41	29.59	29.12	3.08M
January 07, 2026	29.45	29.12	29.12	29.45	29.01	2.52M
January 06, 2026	29.28	29.42	29.42	29.43	29.02	3.4M
January 05, 2026	28.61	29.21	29.21	29.23	28.61	3.6M
December 31, 2025	29.15	28.57	28.57	29.26	28.36	2.89M
December 30, 2025	28.59	28.71	28.71	28.85	28.49	1.99M
December 29, 2025	28.68	28.59	28.59	28.88	28.54	1.91M
December 26, 2025	29.2	28.8	28.8	29.24	28.62	2.6M
December 25, 2025	29.12	29.27	29.27	29.37	28.82	2.5M
December 24, 2025	28.3	29.05	29.05	29.15	28.3	3.07M
December 23, 2025	28.51	28.48	28.48	28.66	28.28	2.19M
December 22, 2025	28.51	28.66	28.66	28.91	28.51	2.4M
December 19, 2025	28.25	28.51	28.51	28.63	28.25	2.79M
December 18, 2025	27.86	28.16	28.16	28.46	27.79	2.3M
December 17, 2025	28.17	28.39	28.39	28.4	27.67	3.31M
December 16, 2025	28.68	28.14	28.14	28.71	27.91	2.81M
December 15, 2025	28.85	28.68	28.68	29.1	28.59	2.42M
December 12, 2025	29.18	29.15	29.15	29.36	28.66	2.95M
December 11, 2025	30.38	29.18	29.18	30.39	29.07	4.28M
December 10, 2025	30.44	30.21	30.21	30.66	29.73	3.77M
December 09, 2025	30.98	30.71	30.71	30.98	30.62	4.17M
December 08, 2025	31	30.93	30.93	31.25	30.57	6.24M
December 05, 2025	31.6	31.06	31.06	32.22	30.61	7.32M
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

Risuntek Inc. (002981.SZ) SHZ