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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.77	59.31	59.31	59.8	56.4	6.7M
September 04, 2025	60.6	58.7	58.7	61	57.3	7.58M
September 03, 2025	63.8	61.46	61.46	65.95	60.76	6.88M
September 02, 2025	63.88	63.25	63.25	65.9	62.21	7.21M
September 01, 2025	64.5	64.23	64.23	66.55	63.6	8.04M
August 29, 2025	60.3	66.36	66.36	66.61	59.75	13.72M
August 28, 2025	61.52	60.57	60.57	62.48	58.4	9.04M
August 27, 2025	60.59	61.52	61.52	62.65	60	7.82M
August 26, 2025	60.49	60.96	60.96	62.3	59.51	7.06M
August 25, 2025	62.6	60.49	60.49	62.62	59.4	10.69M
August 22, 2025	60	61.96	61.96	62.58	59.4	10.73M
August 21, 2025	61.21	60.77	60.77	65.37	59.55	17.72M
August 20, 2025	55.5	59.43	59.43	59.43	53.9	13.75M
August 19, 2025	53.54	54.03	54.03	54.2	52.84	6.73M
August 18, 2025	51.52	53.54	53.54	54.22	51.52	8.46M
August 15, 2025	52	51.52	51.52	52.21	49.69	9.3M
August 14, 2025	52.59	52.24	52.24	53.75	51.72	7.97M
August 13, 2025	51.96	53.1	53.1	53.2	51.11	9.85M
August 12, 2025	51.76	51.98	51.98	53.2	50.88	8.57M
August 11, 2025	52.46	51.67	51.67	52.77	51.39	7.03M
August 08, 2025	53.79	52.31	52.31	54.43	51.73	14.29M
August 07, 2025	48.54	53.79	53.79	53.79	48.53	13.37M
August 06, 2025	48.2	48.9	48.9	49.46	45.4	11.07M
August 05, 2025	50.4	48.47	48.47	50.59	48.11	9.24M
August 04, 2025	48.39	50.43	50.43	50.56	48.36	6.91M
August 01, 2025	51.46	49.39	49.39	51.59	48.35	10.51M
July 31, 2025	49.12	51.45	51.45	51.99	48.62	11.27M
July 30, 2025	47.94	49.45	49.45	49.79	47.87	7.31M
July 29, 2025	49.23	48.42	48.42	49.5	47.66	8.05M
July 28, 2025	49.8	49.12	49.12	50.85	48.85	7.58M
July 25, 2025	48.55	50.47	50.47	51.62	48.55	12.38M
July 24, 2025	48.88	49.19	49.19	50.5	48.63	11.26M
July 23, 2025	47.96	48.68	48.68	48.82	47.45	7.83M
July 22, 2025	49.81	48.24	48.24	50.4	47.88	8.87M
July 21, 2025	50.6	50.06	50.06	50.98	49.87	7.29M
July 18, 2025	52.3	51.32	51.32	52.49	50.76	6.54M
July 17, 2025	51.96	52.3	52.3	52.39	50.75	7.4M
July 16, 2025	52.19	52.15	52.15	53.12	51.8	4.93M
July 15, 2025	53.9	52.19	52.19	53.95	50.78	10.39M
July 14, 2025	53.99	53.8	53.8	54.32	53	5.15M
July 11, 2025	53.9	54.33	54.33	55.35	53.38	5.19M
July 10, 2025	54.81	53.91	53.91	54.81	53.31	7.16M
July 09, 2025	55.63	55.37	55.37	56.49	54.41	6.91M
July 08, 2025	56.87	55.65	55.65	56.99	53.91	7.87M
July 07, 2025	56.63	56.86	56.86	58	56.28	4.03M
July 04, 2025	58.5	57.32	57.32	58.69	55.73	7.2M
July 03, 2025	58.63	59.13	59.13	59.18	56.72	7.41M
July 02, 2025	62.43	58.6	58.6	63.45	58.12	10.18M
July 01, 2025	61.1	62.33	62.33	64.1	60.1	10.9M
June 30, 2025	57.1	60.6	60.6	60.97	56.92	10.57M
June 27, 2025	57.39	57.19	57.19	58.41	56.4	6.62M
June 26, 2025	56.36	57.38	57.38	57.9	55.66	8.69M
June 25, 2025	58.33	56.76	56.76	60.47	56.65	11.02M
June 24, 2025	57.47	58.33	58.33	58.89	56.08	11.4M
June 23, 2025	52.19	57.32	57.32	57.86	52.19	14.26M
June 20, 2025	57.97	54.69	54.69	58.4	53.96	14.74M
June 19, 2025	59.28	58.55	58.55	61.9	57	11.07M
June 18, 2025	63	59.98	59.98	63.3	57.47	14.59M
June 17, 2025	60.06	63.53	63.53	64.68	59.18	15.71M
June 16, 2025	60.2	59.97	59.97	62.64	58	12.36M

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