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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	39.23	38.72	38.72	39.83	38.4	3.4M
November 18, 2025	40.07	39.39	39.39	40.2	38.97	3.93M
November 17, 2025	40.77	40.11	40.11	40.91	39.61	4.01M
November 14, 2025	42	40.76	40.76	42.93	40.71	5.87M
November 13, 2025	40.47	41.7	41.7	41.87	40.19	5.33M
November 12, 2025	40.15	40.55	40.55	40.65	39.44	2.95M
November 11, 2025	39.9	40.24	40.24	40.95	39.7	3.58M
November 10, 2025	40.7	39.81	39.81	41.08	39.46	4.43M
November 07, 2025	39.97	40.69	40.69	41.5	39.86	4.1M
November 06, 2025	40.22	39.93	39.93	40.39	39.77	3.21M
November 05, 2025	38.88	40.22	40.22	40.56	38.72	4.79M
November 04, 2025	40.63	39.14	39.14	40.95	38.68	6.57M
November 03, 2025	40.36	41.18	41.18	41.8	39.89	6.67M
October 31, 2025	39.93	40.05	40.05	40.67	39.55	3.69M
October 30, 2025	40.68	39.9	39.9	41.22	39.66	4.01M
October 29, 2025	40.36	40.82	40.82	40.87	39.97	3.61M
October 28, 2025	40.1	40.44	40.44	41.3	39.79	5.17M
October 27, 2025	39.09	40.2	40.2	40.37	39	5.8M
October 24, 2025	39.18	39.01	39.01	39.39	38.84	3.84M
October 23, 2025	39.43	39.07	39.07	39.5	38.31	4.31M
October 22, 2025	40.43	39.58	39.58	40.87	39.45	6.86M
October 21, 2025	41.81	40.48	40.48	43.49	39.88	11.6M
October 20, 2025	38.3	40.43	40.43	40.74	38.24	8.19M

Rianlon Corporation (300596.SZ) SHZ