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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	36.6	36.3	36.3	36.79	36.07	5.42M
October 17, 2025	37.52	36.02	36.02	37.6	36.02	9.21M
October 16, 2025	38.58	37.5	37.5	38.58	37.18	12.77M
October 15, 2025	39.5	38.74	38.74	39.51	38.08	12.65M
October 14, 2025	40.95	39.16	39.16	40.99	39.01	21.04M
October 13, 2025	37.95	40.92	40.92	40.98	37.95	31.82M
October 10, 2025	39.03	39.05	39.05	39.68	38.22	14.83M
October 09, 2025	39.69	39.69	39.69	40.15	39.33	16.38M
September 30, 2025	38.74	39.38	39.38	39.79	38.49	17.39M
September 29, 2025	38.92	38.53	38.53	39.23	38.12	14M
September 26, 2025	39.72	38.83	38.83	40.25	38.8	17.9M
September 25, 2025	40.27	40.14	40.14	40.9	39.85	30M
September 24, 2025	38.9	40.76	40.76	42.13	38.71	49.08M
September 23, 2025	38.66	39.09	39.09	39.27	37.2	17.81M
September 22, 2025	38.1	38.79	38.79	38.89	37.45	14.99M
September 19, 2025	37.16	38.04	38.04	38.98	37.16	15.85M
September 18, 2025	38.16	37.75	37.75	38.99	37.5	17.47M
September 17, 2025	37.24	38.16	38.16	38.73	37.17	14.56M
September 16, 2025	36.88	37.24	37.24	37.37	36.83	6.02M
September 15, 2025	37.85	36.97	36.97	37.96	36.95	6.53M
September 12, 2025	37.16	37.42	37.42	37.83	36.91	9.8M
September 11, 2025	35.96	37.14	37.14	37.2	35.66	10.63M
September 10, 2025	36.22	36	36	36.56	35.95	6.29M
September 09, 2025	37.5	36.15	36.15	37.51	36.05	9.86M
September 08, 2025	37.76	37.63	37.63	37.95	37.02	10.45M
September 05, 2025	36.84	37.76	37.76	37.94	36.66	11.55M
September 04, 2025	38.76	36.55	36.55	39.03	35.8	17.18M

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