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

48.01

-0.49(-1.01%)

Updated at December 05 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202548.4748.0148.0148.647.613.73M
December 04, 202548.148.548.548.9747.7615.08M
December 03, 202548.148.548.550.2448.120.16M
December 02, 202551.0350.150.15249.932.7M
December 01, 202548.0950.7150.7151.8447.5149.14M
November 28, 202548.147.7247.7248.5847.4311.34M
November 27, 202548.3447.8647.8648.847.8614.79M
November 26, 202547.4848.5248.5249.0847.3720.36M
November 25, 202547.6147.7647.7648.447.3116.23M
November 24, 202545.8747.447.447.7845.1118.01M
November 21, 202545.8345.6445.6446.5945.5314.21M
November 20, 202547.0146.4546.4547.2946.449.13M
November 19, 20254846.9346.934846.712.21M
November 18, 202547.2647.8847.8848.4746.9414.72M
November 17, 202546.4847.447.447.6746.4113.25M
November 14, 202549.8646.6546.6549.8646.6315.92M
November 13, 20254748.4848.4848.546.516.27M
November 12, 202547.5347.247.247.7246.4314.62M
November 11, 20254947.6247.6249.1847.5416.9M
November 10, 202549.0148.8448.8449.7848.4516.08M
November 07, 202549.8649.3849.3850.5649.3817.58M
November 06, 202550.2450.3650.3650.949.720.45M
November 05, 202549.4450.1750.1750.5949.0218.94M
November 04, 202551.2450.6250.6251.550.1626.53M
November 03, 202550.852.1852.1852.9949.7842.11M
October 31, 202548.6250.5350.5351.2448.1743.8M
October 30, 202549.549.8349.8351.2249.564.86M
October 29, 20254747.147.147.4846.714.08M
October 28, 202546.647.2247.2247.4946.3717.45M
October 27, 202546.9746.7346.7347.446.3616.24M
October 24, 202546.1546.6846.6846.846.1314.37M
October 23, 202546.0546.0746.0746.3844.8514.65M
October 22, 202545.9345.9445.9446.4345.4510.47M
October 21, 202545.9245.9345.9346.345.8113.25M
October 20, 202545.8445.8345.8346.4445.4511.96M
October 17, 202547.2145.4545.4547.3345.4518.52M
October 16, 202547.7147.2147.2147.7146.816.46M
October 15, 202547.9948.1448.1448.2346.5420.07M
October 14, 202549.93484850.0547.6521.4M
October 13, 202547.549.9349.9350.0747.422.27M
October 10, 202552.5550.2550.2552.5749.2249.59M
October 09, 202553.254.2854.2855.0452.5232.07M
September 30, 202553.5753.3553.3554.9353.1124.92M
September 29, 202552.8853.153.153.452.3920.44M
September 26, 202555.2252.8552.8555.8752.8138.34M
September 25, 202554.655.9255.9257.3554.5654.16M
September 24, 202551.9154.2253.8254.551.6632.88M
September 23, 202554.1552.5652.1754.2551.1327.62M
September 22, 202552.5153.4553.065452.2124.69M
September 19, 202555.2152.3752.3755.2152.0126.72M
September 18, 202554.3953.4253.4255.9752.643.66M
September 17, 202554.554.454.454.7253.4128.55M
September 16, 202553.4154.8354.8355.3852.837.87M
September 15, 202553.6853.253.254.3352.5832.12M
September 12, 202555.2154.4654.4657.1554.453.51M
September 11, 20255153.1553.1553.5150.7837.83M
September 10, 202551.2851.9251.9252.9951.0126.21M
September 09, 20255351.4251.4253.2350.2926.41M
September 08, 202553.5253.1453.1453.9552.2428.92M
September 05, 20255053.4353.4353.6649.0137.97M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved