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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39	40.53	40.53	40.56	39	23.24M
August 21, 2025	39.85	39.2	39.2	40.28	38.89	13.04M
August 20, 2025	39.01	39.98	39.98	39.99	38.65	15.72M
August 19, 2025	39.65	39.24	39.24	39.78	39	13.59M
August 18, 2025	39.34	39.78	39.78	40.17	38.66	22.38M
August 15, 2025	37.88	38.91	38.91	39.06	37.88	13.95M
August 14, 2025	39.14	37.99	37.99	39.36	37.82	16.07M
August 13, 2025	38.2	39.14	39.14	40.1	38.2	25.54M
August 12, 2025	37.98	38.41	38.41	38.71	37.41	19.25M
August 11, 2025	37.02	37.48	37.48	37.78	36.9	7.25M
August 08, 2025	37.63	36.95	36.95	37.93	36.92	7.52M
August 07, 2025	37.8	37.85	37.85	38.16	37.45	9.43M
August 06, 2025	37.53	37.85	37.85	38.18	37.41	10.98M
August 05, 2025	36.85	37.74	37.74	38.37	36.75	13.31M
August 04, 2025	36.13	36.71	36.71	36.79	36.05	5.06M
August 01, 2025	36.67	36.31	36.31	36.95	36.15	8.71M
July 31, 2025	37.5	36.8	36.8	38.2	36.56	23.39M
July 30, 2025	38.28	39.01	39.01	39.8	37.9	20.76M
July 29, 2025	38.3	38.27	38.27	38.9	38.01	13.61M
July 28, 2025	37.98	38.52	38.52	38.99	37.56	17.68M
July 25, 2025	36.82	37.98	37.98	38.13	36.63	18.45M
July 24, 2025	36.28	36.83	36.83	36.96	36.2	6.87M
July 23, 2025	36.66	36.35	36.35	36.95	36.3	6.46M
July 22, 2025	36.78	36.8	36.8	37.22	36.65	6.83M
July 21, 2025	37	36.9	36.9	37.21	36.46	7.38M
July 18, 2025	36.88	37.28	37.28	37.8	36.27	11.9M
July 17, 2025	35.85	36.64	36.64	36.75	35.58	8.11M
July 16, 2025	35.8	35.85	35.85	36.32	35.68	4.97M
July 15, 2025	35.58	35.82	35.82	36.05	35.46	5.2M
July 14, 2025	36	35.72	35.72	36.13	35.67	4.93M
July 11, 2025	36.15	36.11	36.11	36.47	35.6	7.15M
July 10, 2025	35.91	36.06	36.06	36.16	35.55	5.89M
July 09, 2025	36.6	35.9	35.9	36.69	35.84	6.51M
July 08, 2025	36.01	36.56	36.56	36.78	35.86	7.54M
July 07, 2025	35.95	36.03	36.03	36.78	35.76	6.39M
July 04, 2025	36.59	35.94	35.94	36.76	35.85	8.01M
July 03, 2025	36.68	36.55	36.55	36.81	36.12	7.56M
July 02, 2025	37.36	36.82	36.82	37.65	36.51	11.3M
July 01, 2025	37.28	37.75	37.75	38.49	36.87	22.82M
June 30, 2025	35.8	37.15	37.15	37.49	35.79	21.75M
June 27, 2025	35.76	35.18	35.18	35.76	35.13	6.62M
June 26, 2025	35.9	35.31	35.31	36.01	35.3	8.23M
June 25, 2025	35.58	35.73	35.73	35.78	35.2	9.42M
June 24, 2025	35.15	35.56	35.56	35.79	35.03	12.09M
June 23, 2025	34.34	35.15	35.15	35.39	33.8	13.15M
June 20, 2025	33.5	34.54	34.54	35.5	33.34	17.45M
June 19, 2025	33.64	33.52	33.52	34.24	33.25	5.21M
June 18, 2025	33.18	33.58	33.58	33.66	33.01	3.45M
June 17, 2025	33.84	33.4	33.4	33.9	33.3	2.9M
June 16, 2025	33.32	33.7	33.7	33.79	33.23	2.77M
June 13, 2025	34	33.5	33.5	34.47	33.38	4.84M
June 12, 2025	34.39	34.08	34.08	34.64	34.01	4.2M
June 11, 2025	34.6	34.48	34.48	35.28	34.2	5.36M
June 10, 2025	35.36	34.26	34.26	35.36	33.91	7.82M
June 09, 2025	34.3	35.3	35.3	35.63	34	9.62M
June 06, 2025	34.07	34.14	34.14	34.46	33.85	4.75M
June 05, 2025	33.5	34.07	34.07	34.17	33.19	5.58M
June 04, 2025	34.2	33.53	33.53	34.2	33.41	2.9M
June 03, 2025	33.56	33.57	33.57	33.96	33.33	2.83M
May 30, 2025	34.2	33.66	33.66	34.33	33.56	4.91M

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