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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	37.8	38.8	38.8	39.1	37.67	8.05M
September 26, 2025	36.5	37.81	37.81	38.08	36.22	8.3M
September 25, 2025	36.67	36.32	36.32	36.7	36	4.74M
September 24, 2025	35.72	36.7	36.7	36.84	35.71	5.91M
September 23, 2025	33.87	35.97	35.97	36.02	33.87	6.76M
September 22, 2025	34.96	35.6	35.6	35.97	34.62	5.14M
September 19, 2025	33.87	35.09	35.09	35.66	33.87	7.13M
September 18, 2025	34.29	33.88	33.88	35.08	33.41	4.86M
September 17, 2025	33.52	34.28	34.28	34.67	33.22	4.91M
September 16, 2025	34.16	33.55	33.55	34.3	32.74	5.8M
September 15, 2025	35.16	34.06	34.06	35.3	34.02	4.26M
September 12, 2025	35.01	35.24	35.24	35.87	34.55	4.57M
September 11, 2025	34.48	34.92	34.92	35.35	34.09	4.05M
September 10, 2025	34.7	34.59	34.59	35.17	34.46	2.81M
September 09, 2025	35.44	34.86	34.86	35.7	34.69	4.23M
September 08, 2025	35.2	35.47	35.47	35.77	34.9	4.32M
September 05, 2025	33.76	35.06	35.06	35.5	33.51	7.95M
September 04, 2025	33.44	33.59	33.59	34.26	33	6.19M
September 03, 2025	34.83	33.43	33.43	34.98	33.3	7.14M
September 02, 2025	35.85	34.83	34.83	36.07	34.02	8.65M
September 01, 2025	36.36	36.1	36.1	36.87	35.65	9.45M
August 29, 2025	36.28	36.39	36.39	37.23	35.38	10.91M
August 28, 2025	34.4	36.26	36.26	36.68	34.4	16.02M
August 27, 2025	35.1	33.59	33.59	35.25	33.45	6.44M
August 26, 2025	34	35.1	35.1	35.61	33.9	6.74M
August 25, 2025	34.6	34.12	34.12	34.79	33.88	5.08M
August 22, 2025	33.9	34.47	34.47	34.6	33.55	5.81M
August 21, 2025	33.7	34.02	34.02	34.77	33.4	7.07M
August 20, 2025	32.88	33.5	33.5	33.56	32.55	4.34M
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

Rianlon Corporation (300596.SZ) SHZ