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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.21	34.2	34.2	36.21	33.92	4.81M
December 03, 2025	35.86	35.45	35.45	36.2	35.23	3.52M
December 02, 2025	36.19	36.16	36.16	37.11	35.88	5M
December 01, 2025	36.65	36.38	36.38	36.84	35.75	4.86M
November 28, 2025	36.21	36.67	36.67	36.7	35.8	3.55M
November 27, 2025	36.67	36.21	36.21	37.02	36.18	3.86M
November 26, 2025	36.33	36.67	36.67	37.29	36.26	4.15M
November 25, 2025	36.49	36.54	36.54	37.11	36.24	5.6M
November 24, 2025	35.49	36.5	36.5	36.88	35.25	5.12M
November 21, 2025	35.29	35.49	35.49	35.98	35.18	3.6M
November 20, 2025	35.48	35.69	35.69	36.1	35.3	3.94M
November 19, 2025	35.79	35.68	35.68	36	35.3	4.55M
November 18, 2025	35.17	35.84	35.84	36.01	34.85	6.36M
November 17, 2025	36.9	35.29	35.29	36.98	34.51	9.81M
November 14, 2025	37.66	36.91	36.91	38.22	36.88	3.62M
November 13, 2025	37.94	37.63	37.63	37.94	37.01	3.78M
November 12, 2025	38	37.4	37.4	38.49	37.37	5.01M
November 11, 2025	38.57	38.01	38.01	38.66	37.71	5.09M
November 10, 2025	36.8	38.7	38.7	40.03	36.69	12.34M
November 07, 2025	37.94	36.8	36.8	37.94	36.62	5.68M
November 06, 2025	37.71	37.94	37.94	38.46	37.4	6.1M
November 05, 2025	36.5	37.71	37.71	38.49	36.25	8.6M
November 04, 2025	39.01	37.2	37.2	39.2	37	9.33M
November 03, 2025	40.9	39.16	39.16	41.07	38.89	10.36M
October 31, 2025	41.52	41.27	41.27	41.87	40.71	5.69M
October 30, 2025	41.6	41.33	41.33	41.98	41.03	5.48M
October 29, 2025	42.53	41.62	41.62	42.78	41.01	7.86M
October 28, 2025	41.1	42.29	42.29	42.3	40	10.77M
October 27, 2025	41.03	41.1	41.1	41.54	40.62	7.73M
October 24, 2025	41.29	41.03	41.03	42.28	40.9	7.03M
October 23, 2025	42.35	41.41	41.41	42.87	40.12	9.82M
October 22, 2025	43	42.36	42.36	43.78	41.82	7.71M
October 21, 2025	43.64	43.19	43.19	43.84	42.51	7.22M
October 20, 2025	42.81	43.85	43.85	44.5	42.1	10.1M
October 17, 2025	48	44.49	44.49	48.75	43.31	18.77M
October 16, 2025	46.9	48.12	48.12	48.86	46.52	20.84M
October 15, 2025	42.5	46.18	46.18	46.18	41.73	18.57M
October 14, 2025	42.2	41.98	41.98	43.12	41.77	6.73M
October 13, 2025	41.96	42.43	42.43	45.1	41.55	9.93M
October 10, 2025	42.35	43.4	43.4	45	42.35	12.36M
October 09, 2025	43.01	42.72	42.72	43.08	41.7	6.64M
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

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