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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.01	35.9	35.9	36.26	34.93	8.62M
November 18, 2025	34.76	35.01	35.01	35.38	34.52	4.22M
November 17, 2025	36	34.96	34.96	36.18	34.89	5.02M
November 14, 2025	35.01	34.35	34.35	35.16	34.35	5.67M
November 13, 2025	36.68	35.32	35.32	36.68	35.01	3.61M
November 12, 2025	36.15	35.13	35.13	36.2	35.03	5.89M
November 11, 2025	37.23	36.13	36.13	37.27	36.01	5.88M
November 10, 2025	36.67	36.9	36.9	36.97	36.65	3.65M
November 07, 2025	36.68	36.72	36.72	36.88	36.53	3.92M
November 06, 2025	36.34	36.97	36.97	37.02	36.27	7.06M
November 05, 2025	36.33	36.24	36.24	36.42	36	4.2M
November 04, 2025	36.53	36.57	36.57	36.74	36.25	4.55M
November 03, 2025	36.43	36.53	36.53	36.87	36	5.68M
October 31, 2025	36.67	36.91	36.91	37.13	36.35	5.48M
October 30, 2025	37.46	36.7	36.7	37.48	36.7	7.34M
October 29, 2025	37.4	37.52	37.52	37.85	37.09	7.28M
October 28, 2025	37.2	37.4	37.4	38.06	37.2	12.31M
October 27, 2025	38.8	38.12	38.12	40.09	38.01	23.17M
October 24, 2025	36.34	36.87	36.87	36.95	36.15	6.34M
October 23, 2025	36.25	35.9	35.9	36.38	35.25	5.41M
October 22, 2025	36.5	36.28	36.28	36.7	36.24	4.26M
October 21, 2025	36.48	36.67	36.67	36.78	36.13	4.85M

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