Shenzhen RongDa Photosensitive Science & Technology Co., Ltd. - 300576.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.64	40.78	40.78	41.76	40.64	9.36M
February 12, 2026	40.66	40.74	40.74	40.97	40.39	6.45M
February 11, 2026	40.55	40.6	40.6	41.38	40.55	5.23M
February 10, 2026	41	41	41	41.95	40.96	7.9M
February 09, 2026	40.76	41.19	41.19	41.39	40.62	8.22M
February 06, 2026	39.5	40	40	40.5	39.45	5.94M
February 05, 2026	40.2	39.96	39.96	40.25	39.34	6.36M
February 04, 2026	40.99	40.52	40.52	40.99	40	6.13M
February 03, 2026	40.4	40.8	40.8	40.82	40	7.55M
February 02, 2026	40.72	39.7	39.7	41.3	39.7	8.1M
January 30, 2026	41.07	40.96	40.96	41.69	40.41	9.12M
January 29, 2026	43.03	41.52	41.52	43.06	41.52	13.51M
January 28, 2026	42.3	43.38	43.38	43.9	41.94	20.47M
January 27, 2026	41.35	42.35	42.35	42.49	40.65	13.27M
January 26, 2026	43.77	41.66	41.66	43.94	41.17	18.89M
January 23, 2026	43.2	43.76	43.76	44.2	43.1	15.1M
January 22, 2026	44.88	43.44	43.44	44.97	43.24	16.81M
January 21, 2026	43.59	44.69	44.69	45	42.85	23.02M
January 20, 2026	43.7	44.31	44.31	44.36	42.5	21.16M
January 19, 2026	44	43.32	43.32	44.27	43.3	16.09M
January 16, 2026	46.36	44	44	46.36	43.96	32.55M
January 15, 2026	42.86	45.29	45.29	45.6	42.65	47.17M
January 14, 2026	42.66	43.33	43.33	44.6	42.37	29.8M
January 13, 2026	44.5	42.68	42.68	45.27	42.35	29.24M
January 12, 2026	43.47	44.47	44.47	44.5	43.2	34.41M
January 09, 2026	43.21	43.87	43.87	44.09	42.9	30.44M
January 08, 2026	44.28	43.75	43.75	45.3	43.35	45.01M
January 07, 2026	43	44.57	44.57	47.5	42.29	68.16M
January 06, 2026	39.51	40.61	40.61	40.83	39.39	25.13M
January 05, 2026	38.85	39.74	39.74	39.95	38.82	14.72M
December 31, 2025	39.2	38.55	38.55	39.77	38.44	15.15M
December 30, 2025	39.26	38.97	38.97	39.71	38.71	14.58M
December 29, 2025	39.91	39.55	39.55	40.03	39.25	12.85M
December 26, 2025	41	40.11	40.11	41.18	39.8	20.12M
December 25, 2025	40.61	41.32	41.32	41.41	39.88	24.49M
December 24, 2025	40.78	40.68	40.68	41.2	40.22	18.52M
December 23, 2025	40.5	40.9	40.9	41.41	40.37	21.09M
December 22, 2025	39.05	40.75	40.75	41.19	39.04	26.02M
December 19, 2025	40.23	39.04	39.04	40.8	38.8	20.97M
December 18, 2025	40.84	39.9	39.9	41.6	39.81	23.22M
December 17, 2025	42.02	41.39	41.39	42.04	39.78	29.66M
December 16, 2025	41.01	42.81	42.81	42.97	40.2	38.47M
December 15, 2025	41.51	42.19	42.19	44.8	41.48	49.12M
December 12, 2025	40.4	42.19	42.19	42.5	39.76	37.07M
December 11, 2025	41.5	40.92	40.92	42.01	40.44	26.91M
December 10, 2025	41.54	41.78	41.78	42.49	40.71	32.39M
December 09, 2025	41	41.68	41.68	43.44	40.6	51.07M
December 08, 2025	39.19	40.69	40.69	41.41	39.19	36.18M
December 05, 2025	40.63	39.53	39.53	40.68	39	27.65M
December 04, 2025	34.66	39.64	39.64	40.95	34.66	31.77M
December 03, 2025	39.27	41.24	41.24	42.47	38.12	58.91M
December 02, 2025	38.54	39.23	39.23	40.06	38.3	50.9M
December 01, 2025	35.5	40.99	40.99	41.74	35.21	67.19M
November 28, 2025	34.66	34.78	34.78	34.81	34.4	3.07M
November 27, 2025	34.82	34.67	34.67	35.38	34.67	3.98M
November 26, 2025	35.6	34.75	34.75	35.6	34.72	6.37M
November 25, 2025	35.77	35.63	35.63	36.11	35.49	7.58M
November 24, 2025	35.2	36.05	36.05	36.11	34.45	8.67M
November 21, 2025	35.01	35.4	35.4	36.37	34.9	10.75M
November 20, 2025	36.5	35.48	35.48	36.6	35.43	6.08M

Shenzhen RongDa Photosensitive Science & Technology Co., Ltd. (300576.SZ) SHZ