Guangzhou Ruoyuchen Technology Co.,Ltd. - 003010.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	41.86	43.01	43.01	43.97	41.78	10.13M
September 29, 2025	42.49	41.76	41.76	42.96	40.33	7.22M
September 26, 2025	41.8	42.7	42.7	43.27	41.8	5.59M
September 25, 2025	43.25	42.26	42.26	43.39	42.1	6.25M
September 24, 2025	44.6	43.6	43.6	45	43.5	6.61M
September 23, 2025	44.07	44.84	44.84	45.25	42.1	9.12M
September 22, 2025	43.61	44.07	44.07	45.6	43.26	8.05M
September 19, 2025	44	43.6	43.6	44.88	42.71	6.31M
September 18, 2025	58.66	43.54	43.54	58.66	43.14	7.4M
September 17, 2025	44.02	43.93	43.93	44.62	43.4	8.34M
September 16, 2025	42.03	44.41	44.41	44.81	41.56	11.6M
September 15, 2025	41.12	42.27	42.27	43.49	41.11	10M
September 12, 2025	41.9	41.33	41.11	42.13	41.21	4.6M
September 11, 2025	41.21	41.85	41.63	42.13	40.54	6.52M
September 10, 2025	41.48	41.36	41.14	42.07	40.72	4.74M
September 09, 2025	42.64	41.59	41.37	42.99	40.59	9.7M
September 08, 2025	42.05	42.4	42.18	43.57	41.84	6.53M
September 05, 2025	41.98	42.36	42.14	42.71	40.29	9.32M
September 04, 2025	43.29	41.93	41.71	43.57	40.93	10.61M
September 03, 2025	45.57	43.9	43.67	47.11	43.4	9.64M
September 02, 2025	45.63	45.18	44.94	47.07	44.44	10.1M
September 01, 2025	46.07	45.88	45.64	47.54	45.43	11.25M
August 29, 2025	43.07	47.4	47.15	47.58	42.68	19.21M
August 28, 2025	43.94	43.26	43.04	44.63	41.71	12.65M
August 27, 2025	43.28	43.94	43.71	44.75	42.86	10.95M
August 26, 2025	43.21	43.54	43.32	44.5	42.51	9.89M
August 25, 2025	44.71	43.21	42.98	44.73	42.43	14.96M
August 22, 2025	42.86	44.26	44.03	44.7	42.43	15.02M
August 21, 2025	43.72	43.41	43.18	46.69	42.54	24.81M
August 20, 2025	39.64	42.45	42.23	42.45	38.5	19.25M
August 19, 2025	38.24	38.59	38.39	38.71	37.74	9.43M
August 18, 2025	36.8	38.24	38.04	38.73	36.8	11.84M
August 15, 2025	37.14	36.8	36.61	37.29	35.49	13.02M
August 14, 2025	37.56	37.31	37.12	38.39	36.94	11.08M
August 13, 2025	37.11	37.93	37.73	38	36.51	13.78M
August 12, 2025	36.97	37.13	36.94	38	36.34	12M
August 11, 2025	37.47	36.91	36.72	37.69	36.71	9.85M
August 08, 2025	38.42	37.36	37.17	38.88	36.95	20.01M
August 07, 2025	34.67	38.42	38.22	38.42	34.66	18.72M
August 06, 2025	34.43	34.93	34.75	35.33	32.43	15.5M
August 05, 2025	36	34.62	34.44	36.14	34.36	12.93M
August 04, 2025	34.56	36.02	35.83	36.11	34.54	9.67M
August 01, 2025	36.76	35.28	35.1	36.85	34.54	14.71M
July 31, 2025	35.09	36.75	36.56	37.14	34.73	15.77M
July 30, 2025	34.24	35.32	35.14	35.56	34.19	10.24M
July 29, 2025	35.16	34.59	34.41	35.36	34.04	11.27M
July 28, 2025	35.57	35.09	34.9	36.32	34.89	10.62M
July 25, 2025	34.68	36.05	35.86	36.87	34.68	17.33M
July 24, 2025	34.91	35.14	34.95	36.07	34.74	15.77M
July 23, 2025	34.26	34.77	34.59	34.87	33.89	10.96M
July 22, 2025	35.58	34.46	34.28	36	34.2	12.42M
July 21, 2025	36.14	35.76	35.57	36.41	35.62	10.21M
July 18, 2025	37.36	36.66	36.47	37.49	36.26	9.16M
July 17, 2025	37.11	37.36	37.16	37.42	36.25	10.36M
July 16, 2025	37.28	37.25	37.06	37.94	37	6.9M
July 15, 2025	38.5	37.28	37.09	38.54	36.27	14.55M
July 14, 2025	38.56	38.43	38.23	38.8	37.86	7.21M
July 11, 2025	38.5	38.81	38.61	39.54	38.13	7.27M
July 10, 2025	39.15	38.51	38.31	39.15	38.08	10.03M
July 09, 2025	39.74	39.55	39.34	40.35	38.86	9.68M

Guangzhou Ruoyuchen Technology Co.,Ltd. (003010.SZ) SHZ