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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	33.5	33.07	33.07	33.68	32.67	6.92M
August 18, 2025	33.98	33.48	33.48	34.09	33.31	5.64M
August 15, 2025	33.62	33.82	33.82	34.18	33.5	4.61M
August 14, 2025	34.66	33.62	33.62	34.99	33.59	7.76M
August 13, 2025	33.03	34.52	34.52	34.8	32.85	9.72M
August 12, 2025	32.5	33.06	33.06	33.25	32.33	5.32M
August 11, 2025	32.5	32.5	32.5	32.8	32.39	5.15M
August 08, 2025	32.78	32.69	32.69	33.06	32.36	5M
August 07, 2025	32.4	32.86	32.86	33.48	32.35	8.3M
August 06, 2025	32.98	32.45	32.45	32.98	32.3	6.94M
August 05, 2025	31.81	33.03	33.03	33.34	31.5	10.41M
August 04, 2025	31.82	31.86	31.86	32.36	31.24	7.35M
August 01, 2025	31.46	31.92	31.92	32.4	31.1	8.09M
July 31, 2025	30.82	31.5	31.5	32.7	30.72	12.1M
July 30, 2025	30.51	30.89	30.89	31.52	30.2	7.95M
July 29, 2025	30.41	30.54	30.54	30.55	30	4.61M
July 28, 2025	30.05	30.44	30.44	31.14	29.72	6.37M
July 25, 2025	29.99	30.05	30.05	30.35	29.8	4.49M
July 24, 2025	29.66	29.99	29.99	30.44	29.6	5.34M
July 23, 2025	29.62	29.64	29.64	30.35	29.53	5.36M
July 22, 2025	29.38	29.91	29.91	29.91	28.93	6.71M
July 21, 2025	28.74	29.03	29.03	29.27	28.71	3.47M
July 18, 2025	28.64	28.74	28.74	28.85	28.56	1.95M
July 17, 2025	28.29	28.58	28.58	28.65	28.26	2.53M
July 16, 2025	28.52	28.31	28.31	28.69	28.22	2.55M
July 15, 2025	28.83	28.45	28.45	29.2	28.31	3.5M
July 14, 2025	28.86	28.84	28.84	28.94	28.68	2.39M
July 11, 2025	28.7	28.92	28.92	29.16	28.48	3.35M
July 10, 2025	28.6	28.74	28.74	28.83	28.55	2.2M
July 09, 2025	28.86	28.63	28.63	28.97	28.55	3.1M
July 08, 2025	28.44	28.86	28.86	29	28.41	3.29M
July 07, 2025	28.49	28.53	28.53	28.61	28.31	2.64M
July 04, 2025	29.02	28.5	28.5	29.11	28.45	4.25M
July 03, 2025	28.58	29.16	29.16	29.77	28.39	7.14M
July 02, 2025	28.69	28.58	28.58	28.79	28.38	2.5M
July 01, 2025	28.81	28.79	28.79	28.96	28.36	3.04M
June 30, 2025	28.01	28.77	28.77	28.85	27.91	5.04M
June 27, 2025	27.96	28	28	28.37	27.95	3.65M
June 26, 2025	28.27	27.96	27.96	28.5	27.87	8.86M
June 25, 2025	29	29.19	29.19	29.24	28.8	3.26M
June 24, 2025	28.28	29	29	29.28	28.22	4.52M
June 23, 2025	27.64	28.24	28.24	28.29	27.64	1.97M
June 20, 2025	27.93	27.92	27.92	28.44	27.88	2.36M
June 19, 2025	28.33	27.98	27.98	28.58	27.89	2.55M
June 18, 2025	28.75	28.37	28.37	28.88	28.15	2.87M
June 17, 2025	28.55	28.74	28.74	28.9	28.43	2.94M
June 16, 2025	28.4	28.55	28.55	28.89	28.25	2.53M
June 13, 2025	28.82	28.56	28.56	29.03	28.25	3.08M
June 12, 2025	28.12	29.03	29.03	29.36	28.07	4.84M
June 11, 2025	27.9	28.21	28.21	28.37	27.9	1.88M
June 10, 2025	28.54	27.95	27.95	28.55	27.66	2.81M
June 09, 2025	28.19	28.48	28.48	28.65	28.12	2.6M
June 06, 2025	28	28.18	28.18	28.26	27.89	2.1M
June 05, 2025	27.91	28.1	28.1	28.14	27.69	2.22M
June 04, 2025	27.63	27.9	27.9	27.98	27.58	2.08M
June 03, 2025	27.56	27.57	27.57	27.83	27.5	1.88M
May 30, 2025	28.16	27.57	27.57	28.16	27.5	3.68M
May 29, 2025	28.1	28.29	28.29	28.34	27.98	3.31M
May 28, 2025	28.25	27.92	27.92	28.46	27.77	3.05M
May 27, 2025	28.44	28.59	28.22	28.73	28.2	2.32M

Rianlon Corporation (300596.SZ) SHZ