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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.85	34.06	34.06	35.13	34.03	4.11M
February 12, 2026	34.76	34.56	34.56	34.86	34.5	2.57M
February 11, 2026	35.5	34.76	34.76	35.55	34.72	4.83M
February 10, 2026	35.34	35.62	35.62	35.99	35.01	4.68M
February 09, 2026	35.95	35.33	35.33	36	34.7	6.16M
February 06, 2026	34.7	35.35	35.35	36.13	34.4	7.22M
February 05, 2026	34.79	34.84	34.84	35.5	34.11	6.81M
February 04, 2026	36.97	35.3	35.3	36.99	34.38	13.86M
February 03, 2026	37.2	37.22	37.22	38.32	35.86	9.14M
February 02, 2026	37.76	37.14	37.14	39.05	37.1	7.91M
January 30, 2026	38.35	37.8	37.8	39	37.25	7.24M
January 29, 2026	38.22	38.61	38.61	39.47	37.22	11.43M
January 28, 2026	38.4	38.26	38.26	40.2	37.9	11.32M
January 27, 2026	37.37	38.25	38.25	38.55	37.06	7.82M
January 26, 2026	37.88	37.59	37.59	37.98	36.88	5.43M
January 23, 2026	37.45	37.87	37.87	38.62	36.6	7.92M
January 22, 2026	38.04	37.52	37.52	38.2	37.35	4.41M
January 21, 2026	38.43	38.23	38.23	38.49	37.32	5.55M
January 20, 2026	38.3	38.59	38.59	39.16	37.63	7.42M
January 19, 2026	37.31	38.33	38.33	38.79	36.98	7.77M
January 16, 2026	37.18	37.49	37.49	37.55	35.9	8.47M
January 15, 2026	38.5	37.18	37.18	38.95	36.2	11.94M
January 14, 2026	37.83	38.8	38.8	39.82	37.2	13.72M
January 13, 2026	40.54	37.88	37.88	40.79	37.57	12.19M
January 12, 2026	38.3	39.46	39.46	40.91	38.2	12.87M
January 09, 2026	38.12	38.41	38.41	38.79	37.63	7.78M
January 08, 2026	36.09	37.91	37.91	38.65	35.8	11.6M
January 07, 2026	35.8	36.16	36.16	36.7	35.67	7.41M
January 06, 2026	36	35.71	35.71	36.94	35.41	7.65M
January 05, 2026	35.21	35.92	35.92	36.08	35.02	5.29M
December 31, 2025	35.98	34.97	34.97	36.68	34.8	6.17M
December 30, 2025	36.24	35.99	35.99	36.5	35.5	4.67M
December 29, 2025	36.24	36.35	36.35	36.98	35.66	5.89M
December 26, 2025	36.3	36.25	36.25	37.16	36	7.03M
December 25, 2025	36.03	36.48	36.48	37.1	35.69	8.49M
December 24, 2025	35.95	36.2	36.2	36.6	35.11	7.4M
December 23, 2025	36.91	35.94	35.94	36.96	35.12	8.55M
December 22, 2025	37.04	36.54	36.54	37.67	36.45	13M
December 19, 2025	33.65	36.99	36.99	36.99	33.41	11.81M
December 18, 2025	34	33.63	33.63	34.44	33.5	2.61M
December 17, 2025	33.9	34.31	34.31	34.65	33.5	4.84M
December 16, 2025	33.77	33.75	33.75	34.95	33.11	3.42M
December 15, 2025	34.37	33.78	33.78	34.96	33.64	3.56M
December 12, 2025	34.51	34.54	34.54	34.82	33.9	3.04M
December 11, 2025	35.41	34.52	34.52	35.68	34.51	3.89M
December 10, 2025	34.95	35.45	35.45	36.13	34.43	5.51M
December 09, 2025	34.99	34.95	34.95	35.5	34.41	5.91M
December 08, 2025	33.9	34.5	34.5	34.85	33.81	4.63M
December 05, 2025	34.21	33.91	33.91	34.35	33.3	4.77M
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

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