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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	80.48	90.71	90.71	93.13	80.48	127.17M
January 13, 2026	83.3	80.56	80.56	88.64	76	119.01M
January 12, 2026	73.01	83.04	83.04	83.04	70.2	124.36M
January 09, 2026	62.21	69.2	69.2	71.77	62.21	113.91M
January 08, 2026	60	59.81	59.81	61.68	58.3	61.67M
January 07, 2026	58.16	60.58	60.58	63	57.2	85.1M
January 06, 2026	55.51	57.63	57.63	58.69	54.82	63.71M
January 05, 2026	54.19	55.99	55.99	57.28	53.79	67.15M
December 31, 2025	51.6	52.8	52.8	53.58	50.95	40.51M
December 30, 2025	50.69	51.42	51.42	52.17	50.42	29.41M
December 29, 2025	50.28	50.49	50.49	51.65	50.23	23.15M
December 26, 2025	50.5	50.07	50.07	50.9	50	19.72M
December 25, 2025	50.39	50.65	50.65	50.99	50.02	17.91M
December 24, 2025	50.1	50.53	50.53	51.1	49.68	19.49M
December 23, 2025	51.52	50.43	50.43	52	50.15	21.03M
December 22, 2025	49.92	50.15	50.15	50.55	49.61	18.08M
December 19, 2025	50.36	49.79	49.79	50.68	49.61	21.91M
December 18, 2025	52.41	50.12	50.12	52.52	50.05	33.48M
December 17, 2025	51.31	53	53	53.08	51.05	28.04M
December 16, 2025	52.99	51.53	51.53	53.6	51.3	22.24M
December 15, 2025	52.59	53.03	53.03	54.23	52.59	33.36M
December 12, 2025	49.62	53.41	53.41	54.17	49.62	73.71M
December 11, 2025	50.86	49.96	49.96	51.19	49.7	22.43M
December 10, 2025	50.18	50.85	50.85	51.21	49.16	32.14M
December 09, 2025	52.08	50.2	50.2	53.58	50.12	59.9M
December 08, 2025	47.89	49.15	49.15	49.49	47.77	22.77M
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

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