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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	38.12	38.52	38.52	40.5	37.32	22.53M
September 02, 2025	39.7	37.81	37.81	39.77	37.52	16.63M
September 01, 2025	40.43	39.89	39.89	40.64	39.35	13.54M
August 29, 2025	40.6	39.99	39.99	41.28	39.68	21.05M
August 28, 2025	38.75	40.62	40.62	40.92	38.67	29.75M
August 27, 2025	39.7	38.57	38.57	40.55	38.49	19.77M
August 26, 2025	40.1	39.62	39.62	40.15	39.6	14.26M
August 25, 2025	40.85	40.25	40.25	40.95	39.8	22.22M
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

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