Range Intelligent Computing Technology Group Company Limited - 300442.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.22	52.85	52.85	55.87	52.81	38.34M
September 25, 2025	54.6	55.92	55.92	57.35	54.56	54.16M
September 24, 2025	51.91	54.22	53.82	54.5	51.66	32.88M
September 23, 2025	54.15	52.56	52.17	54.25	51.13	27.62M
September 22, 2025	52.51	53.45	53.06	54	52.21	24.69M
September 19, 2025	55.21	52.37	52.37	55.21	52.01	26.72M
September 18, 2025	54.39	53.42	53.42	55.97	52.6	43.66M
September 17, 2025	54.5	54.4	54.4	54.72	53.41	28.55M
September 16, 2025	53.41	54.83	54.83	55.38	52.8	37.87M
September 15, 2025	53.68	53.2	53.2	54.33	52.58	32.12M
September 12, 2025	55.21	54.46	54.46	57.15	54.4	53.51M
September 11, 2025	51	53.15	53.15	53.51	50.78	37.83M
September 10, 2025	51.28	51.92	51.92	52.99	51.01	26.21M
September 09, 2025	53	51.42	51.42	53.23	50.29	26.41M
September 08, 2025	53.52	53.14	53.14	53.95	52.24	28.92M
September 05, 2025	50	53.43	53.43	53.66	49.01	37.97M
September 04, 2025	52.31	49.96	49.96	52.46	49.03	33.3M
September 03, 2025	53.14	52.25	52.25	53.5	51.8	25.32M
September 02, 2025	57.77	53.5	53.5	58.66	52	61.92M
September 01, 2025	61	58.19	58.19	61.93	57.95	41.11M
August 29, 2025	60	58.97	58.97	60	56.3	52.43M
August 28, 2025	59.93	61.3	61.3	61.38	58.34	40.58M
August 27, 2025	60.14	60.28	60.28	63.5	59.98	43.97M
August 26, 2025	59.38	59.96	59.96	61.82	58.85	32.39M
August 25, 2025	61.2	60.6	60.6	63.93	59.62	47.7M
August 22, 2025	56.86	59.33	59.33	60.77	56.31	48.76M
August 21, 2025	56.77	56.23	56.23	58.4	55.7	30.61M
August 20, 2025	55.28	56.77	56.77	56.88	54.33	29.53M
August 19, 2025	57	55.96	55.96	57.3	55.68	31.71M
August 18, 2025	52.64	56.85	56.85	58.7	52.3	49.83M
August 15, 2025	50.2	52.42	52.42	52.99	50.1	33.01M
August 14, 2025	51.21	50.48	50.48	52	50.3	28.2M
August 13, 2025	51.88	51.21	51.21	52.15	50.52	30.4M
August 12, 2025	50.05	50.88	50.88	51.18	49.5	25.54M
August 11, 2025	48.3	49.99	49.99	50.04	48.19	26.22M
August 08, 2025	48.09	48.42	48.42	49.3	47.3	26M
August 07, 2025	47.98	48.18	48.18	48.4	47.2	20.24M
August 06, 2025	47.68	48.19	48.19	48.47	47.02	20.91M
August 05, 2025	48.7	47.67	47.67	48.72	47.46	21.87M
August 04, 2025	47.58	48.86	48.86	49.11	47.01	22.66M
August 01, 2025	50	48.18	48.18	50.2	47.5	27.65M
July 31, 2025	48.96	49.79	49.79	51.49	48.89	31.42M
July 30, 2025	50.58	49.03	49.03	50.59	49	21.88M
July 29, 2025	50.22	51.15	51.15	51.88	49.21	27.19M
July 28, 2025	51.87	50.57	50.57	51.89	49.91	16.34M
July 25, 2025	50.75	51.51	51.51	51.51	50.25	19.63M
July 24, 2025	51	50.67	50.67	51.5	50.3	21.82M
July 23, 2025	49.44	50.98	50.98	50.98	49.42	24.47M
July 22, 2025	50.71	49.65	49.65	51.48	49.49	27.08M
July 21, 2025	51.81	50.99	50.99	52.3	50.73	27.85M
July 18, 2025	52.45	52.71	52.71	53.98	52.4	30.63M
July 17, 2025	52.11	52.55	52.42	53.55	52.01	28.91M
July 16, 2025	54.55	52.83	52.7	54.88	52.5	54.66M
July 15, 2025	48.2	52.97	52.97	53.24	48.1	66.53M
July 14, 2025	47.92	48.38	48.38	49	47.77	26.65M
July 11, 2025	46.58	47.03	47.03	47.43	46.16	17.07M
July 10, 2025	47.2	46.68	46.68	47.5	46	20M
July 09, 2025	48.47	47.59	47.59	49.57	47.2	28.09M
July 08, 2025	48.3	48.69	48.69	48.97	47.58	21.08M
July 07, 2025	49	48.39	48.39	49.9	48.3	19.8M

Range Intelligent Computing Technology Group Company Limited (300442.SZ) SHZ