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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	38.84	38.01	38.01	39.02	37.87	4.26M
October 16, 2025	39.29	38.12	38.12	39.56	37.99	4.91M
October 15, 2025	38.96	39.57	39.57	40.12	38.73	4.8M
October 14, 2025	39.68	39.07	39.07	40.35	38.82	6.67M
October 13, 2025	37.1	39.58	39.58	39.8	37.1	7.01M
October 10, 2025	38.46	38.7	38.7	39.13	38.15	4.72M
October 09, 2025	39.05	38.57	38.57	39.49	38.4	5.9M
September 30, 2025	38.8	39.04	39.04	39.57	38.6	5.25M
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

Rianlon Corporation (300596.SZ) SHZ