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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	48.47	48.01	48.01	48.6	47.6	13.73M
December 04, 2025	48.1	48.5	48.5	48.97	47.76	15.08M
December 03, 2025	48.1	48.5	48.5	50.24	48.1	20.16M
December 02, 2025	51.03	50.1	50.1	52	49.9	32.7M
December 01, 2025	48.09	50.71	50.71	51.84	47.51	49.14M
November 28, 2025	48.1	47.72	47.72	48.58	47.43	11.34M
November 27, 2025	48.34	47.86	47.86	48.8	47.86	14.79M
November 26, 2025	47.48	48.52	48.52	49.08	47.37	20.36M
November 25, 2025	47.61	47.76	47.76	48.4	47.31	16.23M
November 24, 2025	45.87	47.4	47.4	47.78	45.11	18.01M
November 21, 2025	45.83	45.64	45.64	46.59	45.53	14.21M
November 20, 2025	47.01	46.45	46.45	47.29	46.44	9.13M
November 19, 2025	48	46.93	46.93	48	46.7	12.21M
November 18, 2025	47.26	47.88	47.88	48.47	46.94	14.72M
November 17, 2025	46.48	47.4	47.4	47.67	46.41	13.25M
November 14, 2025	49.86	46.65	46.65	49.86	46.63	15.92M
November 13, 2025	47	48.48	48.48	48.5	46.5	16.27M
November 12, 2025	47.53	47.2	47.2	47.72	46.43	14.62M
November 11, 2025	49	47.62	47.62	49.18	47.54	16.9M
November 10, 2025	49.01	48.84	48.84	49.78	48.45	16.08M
November 07, 2025	49.86	49.38	49.38	50.56	49.38	17.58M
November 06, 2025	50.24	50.36	50.36	50.9	49.7	20.45M
November 05, 2025	49.44	50.17	50.17	50.59	49.02	18.94M
November 04, 2025	51.24	50.62	50.62	51.5	50.16	26.53M
November 03, 2025	50.8	52.18	52.18	52.99	49.78	42.11M
October 31, 2025	48.62	50.53	50.53	51.24	48.17	43.8M
October 30, 2025	49.5	49.83	49.83	51.22	49.5	64.86M
October 29, 2025	47	47.1	47.1	47.48	46.7	14.08M
October 28, 2025	46.6	47.22	47.22	47.49	46.37	17.45M
October 27, 2025	46.97	46.73	46.73	47.4	46.36	16.24M
October 24, 2025	46.15	46.68	46.68	46.8	46.13	14.37M
October 23, 2025	46.05	46.07	46.07	46.38	44.85	14.65M
October 22, 2025	45.93	45.94	45.94	46.43	45.45	10.47M
October 21, 2025	45.92	45.93	45.93	46.3	45.81	13.25M
October 20, 2025	45.84	45.83	45.83	46.44	45.45	11.96M
October 17, 2025	47.21	45.45	45.45	47.33	45.45	18.52M
October 16, 2025	47.71	47.21	47.21	47.71	46.8	16.46M
October 15, 2025	47.99	48.14	48.14	48.23	46.54	20.07M
October 14, 2025	49.93	48	48	50.05	47.65	21.4M
October 13, 2025	47.5	49.93	49.93	50.07	47.4	22.27M
October 10, 2025	52.55	50.25	50.25	52.57	49.22	49.59M
October 09, 2025	53.2	54.28	54.28	55.04	52.52	32.07M
September 30, 2025	53.57	53.35	53.35	54.93	53.11	24.92M
September 29, 2025	52.88	53.1	53.1	53.4	52.39	20.44M
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

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