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

64.10

-1.03(-1.58%)

Updated at October 17 03:04PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	62	57.61	57.61	62.39	57.56	5.37M
September 02, 2025	59.41	60.91	60.91	62.8	56.78	8.83M
September 01, 2025	59.4	60.01	60.01	61.33	59.15	5.12M
August 29, 2025	59	59.15	59.15	61.5	57.87	7.19M
August 28, 2025	58.3	57.48	57.48	59.22	55.65	6.91M
August 27, 2025	60.51	59.46	59.46	62.78	59.3	6.73M
August 26, 2025	62.92	60.52	60.52	62.92	60.01	7.07M
August 25, 2025	60.43	63.03	63.03	65.08	60.43	9.1M
August 22, 2025	60.49	60.42	60.42	60.86	59.32	5.29M
August 21, 2025	61.85	60.58	60.58	62.88	60.15	6.68M
August 20, 2025	60.55	62.3	62.3	62.76	59.78	5.89M
August 19, 2025	60.13	60.63	60.63	63.5	59.35	8.72M
August 18, 2025	60.69	60.51	60.51	61.6	59.41	5.01M
August 15, 2025	58	60.89	60.89	61.5	57.27	7.41M
August 14, 2025	60.6	57.79	57.79	60.79	57.62	5.48M
August 13, 2025	59.02	60.75	60.75	62.13	58.52	5.67M
August 12, 2025	60.16	59.06	59.06	60.36	58.72	3.81M
August 11, 2025	59.76	59.88	59.88	61.27	59.35	3.8M
August 08, 2025	60.12	59.48	59.48	60.7	59.46	3.36M
August 07, 2025	62.87	60.41	60.41	62.87	60.01	4.78M
August 06, 2025	61.5	62.63	62.63	64.29	60.32	6.36M
August 05, 2025	64.96	61.42	61.42	65	61.03	6.47M
August 04, 2025	59.1	63.96	63.96	63.96	58.65	6.79M
August 01, 2025	62	59.39	59.39	62.46	59.07	5.26M
July 31, 2025	62.72	62.35	62.35	64.17	61.99	4.2M
July 30, 2025	64	63.3	63.3	64.6	61.91	5.23M
July 29, 2025	63.6	63.19	63.19	64.22	62.6	4.28M
July 28, 2025	66.84	64.15	64.15	67.88	63.79	5.41M
July 25, 2025	67.33	66.98	66.98	69.32	65.35	5.42M
July 24, 2025	68.5	66.51	66.51	73.88	66.46	9.11M
July 23, 2025	68.63	67.72	67.72	69.54	67.41	4.16M
July 22, 2025	69.09	68.93	68.93	69.6	66.45	6.58M
July 21, 2025	67.69	69.34	69.34	71.5	67.05	7.5M
July 18, 2025	69.66	67.7	67.7	69.66	66.01	6.91M