Rianlon Corporation - 300596.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.9	47.04	47.04	48.44	46.46	2.91M
February 12, 2026	46.66	47.29	47.29	47.47	46.5	2.23M
February 11, 2026	45.46	46.65	46.65	47.65	45.46	4.45M
February 10, 2026	45.47	45.72	45.72	46.09	44.95	2.32M
February 09, 2026	45.6	45.5	45.5	45.89	44.98	2.33M
February 06, 2026	44.1	45.19	45.19	45.7	44.04	2.75M
February 05, 2026	45.18	44.54	44.54	45.37	44.18	2.7M
February 04, 2026	45.36	45.2	45.2	46.09	44.68	3.41M
February 03, 2026	44.85	45.29	45.29	45.79	44.42	3.61M
February 02, 2026	46.16	44.33	44.33	46.9	44.25	5.84M
January 30, 2026	46.11	46.8	46.8	47.18	45.3	4.25M
January 29, 2026	48.09	46.5	46.5	48.09	46.01	5.81M
January 28, 2026	48.62	48.1	48.1	48.8	47.5	4.95M
January 27, 2026	48.6	48.91	48.91	49.88	47.95	7.61M
January 26, 2026	49.26	48.3	48.3	49.58	47.93	5.39M
January 23, 2026	48.81	49.11	49.11	49.25	48.08	6.54M
January 22, 2026	48.5	48.8	48.8	49.95	47.1	8.63M
January 21, 2026	46.85	47.74	47.74	48.36	46.11	6.39M
January 20, 2026	46.52	46.77	46.77	47.52	45.51	4.66M
January 19, 2026	45.36	46.3	46.3	46.58	45.31	4.57M
January 16, 2026	46.03	45.2	45.2	46.38	45.13	3.75M
January 15, 2026	44.87	46.02	46.02	46.66	44.6	4.43M
January 14, 2026	45.74	44.96	44.96	45.97	44	5.88M
January 13, 2026	44.97	45.82	45.82	47.7	44.49	8.94M
January 12, 2026	45.5	44.68	44.68	45.5	43.2	6.9M
January 09, 2026	44.5	45.22	45.22	45.83	44.35	4.41M
January 08, 2026	44.54	44.79	44.79	44.94	43.69	5.49M
January 07, 2026	43.38	45.1	45.1	45.45	42.91	7.5M
January 06, 2026	42.23	43.38	43.38	43.63	42.15	5.83M
January 05, 2026	42.21	42.17	42.17	42.5	41.93	3.64M
December 31, 2025	42.78	42.21	42.21	43.32	42.17	3.21M
December 30, 2025	42.48	42.81	42.81	42.99	42.18	3.62M
December 29, 2025	42.8	42.66	42.66	43.06	42.2	3.67M
December 26, 2025	43.42	42.86	42.86	43.74	42.5	6.25M
December 25, 2025	43.61	43.54	43.54	44.36	43.27	6.22M
December 24, 2025	43.7	43.56	43.56	43.88	43.22	4.12M
December 23, 2025	43.3	43.97	43.97	44.55	43.2	5.06M
December 22, 2025	43.7	43.45	43.45	43.98	42.55	5.83M
December 19, 2025	43.73	43.65	43.65	44.3	43.16	4.77M
December 18, 2025	43.56	43.64	43.64	44.46	43.4	6.27M
December 17, 2025	41.52	43.98	43.98	44.19	41.52	10.5M
December 16, 2025	42.28	41.52	41.52	42.3	41.3	3.96M
December 15, 2025	42	42.47	42.47	42.93	41.81	5.13M
December 12, 2025	42.91	42.35	42.35	42.99	42.17	6.43M
December 11, 2025	42.59	42.9	42.9	44.24	41.91	7.37M
December 10, 2025	41.23	42.61	42.61	42.98	41.11	7.12M
December 09, 2025	42.75	41.24	41.24	42.77	41.14	5.96M
December 08, 2025	42.5	42.75	42.75	43.28	42.31	6.84M
December 05, 2025	41.93	42.69	42.69	43.68	41.7	8.93M
December 04, 2025	39.52	42.24	42.24	42.85	39.52	14.13M
December 03, 2025	41	43.11	43.11	44.88	41	22.17M
December 02, 2025	39.5	39.18	39.18	39.8	38.81	3.03M
December 01, 2025	39.57	39.52	39.52	39.7	38.83	3.89M
November 28, 2025	39.52	39.59	39.59	40.29	39.31	4.47M
November 27, 2025	39.28	39.66	39.66	40.63	39.1	7.73M
November 26, 2025	37.86	37.68	37.68	38.33	37.58	2.36M
November 25, 2025	37.42	38.02	38.02	38.43	37.37	2.87M
November 24, 2025	37.02	37.2	37.2	37.63	37	2.49M
November 21, 2025	37.9	36.82	36.82	38.25	36.77	3.45M
November 20, 2025	38.83	38.15	38.15	39.3	38.05	2.69M

Rianlon Corporation (300596.SZ) SHZ