Hang Zhou Radical Energy-Saving Technology Co., Ltd. (300652.SZ) SHZ

52.81

+1.63(+3.18%)

Updated at December 04 03:04PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.13	52.81	52.81	53	51.65	2.23M
December 03, 2025	52.24	51.18	51.18	52.57	51.17	1.35M
December 02, 2025	53	52.04	52.04	53.36	51.83	1.52M
December 01, 2025	53.17	53.15	53.15	53.4	52.8	1.44M
November 28, 2025	52.13	53.09	53.09	53.32	51.5	2.06M
November 27, 2025	52.85	52.35	52.35	54	52.32	2.13M
November 26, 2025	52.89	53.36	53.36	54.22	52.5	1.63M
November 25, 2025	52.6	52.89	52.89	53.6	52.6	1.5M
November 24, 2025	52.17	52.45	52.45	52.8	51.06	1.85M
November 21, 2025	51.4	52.46	52.46	54.08	51.08	3.3M
November 20, 2025	53.75	52.23	52.23	54.29	52	2.01M
November 19, 2025	55.17	53.55	53.55	55.58	53.38	2.17M
November 18, 2025	56	55.38	55.38	56	55.15	1.53M
November 17, 2025	56.88	55.91	55.91	56.88	55.6	1.52M
November 14, 2025	56.88	56.31	56.31	57.3	56.2	2.11M
November 13, 2025	59	57.43	57.43	59	56.61	2.83M
November 12, 2025	60	57.95	57.95	60.15	57.46	2.98M
November 11, 2025	58.5	58.55	58.55	59.19	57.8	3.08M
November 10, 2025	58.2	58.53	58.53	59.21	57.2	3.89M
November 07, 2025	59	58.43	58.43	59.97	57.75	5.44M
November 06, 2025	61	60.43	60.43	61.6	59.27	7.75M
November 05, 2025	58.45	62.58	62.58	66	58.45	12.71M
November 04, 2025	58.47	57.08	57.08	58.96	56.58	3.46M
November 03, 2025	60.14	58.88	58.88	61.08	58.18	3.73M
October 31, 2025	58.45	59.69	59.69	62	58.24	5.01M
October 30, 2025	59.6	58.45	58.45	59.9	58.02	3.27M
October 29, 2025	60.31	59.58	59.58	60.9	58.92	4.52M
October 28, 2025	61.4	60.75	60.75	63.28	60.56	5.64M
October 27, 2025	65.01	62.65	62.65	67	61.77	5.28M
October 24, 2025	64.12	63.68	63.68	64.9	62.5	4.31M
October 23, 2025	63.5	62.8	62.8	65	61.75	4.25M
October 22, 2025	66.81	63.4	63.4	66.81	63.04	5.47M
October 21, 2025	68.88	67.06	67.06	69.16	65.86	6.12M
October 20, 2025	65.64	68.28	68.28	69.54	64.4	9.97M
October 17, 2025	66.53	64.1	64.1	67.95	64	8.18M
October 16, 2025	65.06	65.13	65.13	67.09	63.2	9.19M
October 15, 2025	55.77	64.38	64.38	66	55.76	14.61M
October 14, 2025	59.57	55.42	55.42	61.25	55.2	5.87M
October 13, 2025	58.44	58.4	58.4	59.19	56.57	5.74M
October 10, 2025	59.23	61.1	61.1	63.22	59.23	6.28M
October 09, 2025	60	59.92	59.92	62.3	58.59	4.88M
September 30, 2025	58.3	59.97	59.97	60.67	57.35	4.66M
September 29, 2025	57.35	58.18	58.18	59.79	57.3	3.5M
September 26, 2025	59.36	57.35	57.35	59.83	57.25	4.62M
September 25, 2025	61.27	59.84	59.84	62.33	59.63	4.38M
September 24, 2025	60.83	61.05	61.05	61.53	59.8	3.51M
September 23, 2025	63.59	61.49	61.49	64.38	59.49	6.26M
September 22, 2025	60.54	63.92	63.92	64.57	60.54	8.53M
September 19, 2025	61.8	61.76	61.76	63.38	59.9	9.09M
September 18, 2025	63	59.9	59.9	63.2	58.72	7.81M
September 17, 2025	62	63.22	63.22	63.7	61.55	6.35M
September 16, 2025	60	61.6	61.6	62.26	59.67	6.21M
September 15, 2025	59	59.66	59.66	61.8	58.22	5.94M
September 12, 2025	58.84	59	59	60.5	58.6	4.12M
September 11, 2025	54.92	59.14	59.14	60.47	54.92	9.22M
September 10, 2025	55.3	54.8	54.8	56.21	53.81	5.36M
September 09, 2025	57.02	56.88	56.88	58.39	55.75	3.92M
September 08, 2025	56.5	57.32	57.32	58.5	56.01	4.47M
September 05, 2025	54.76	56.5	56.5	56.77	54.23	3.48M
September 04, 2025	57.72	54.8	54.8	57.83	53.6	4.79M