Hang Zhou Radical Energy-Saving Technology Co., Ltd. - 300652.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.74	51.18	51.18	51.58	50.51	1.74M
February 12, 2026	51.12	50.78	50.78	51.35	50.72	1.96M
February 11, 2026	51.79	51.03	51.03	51.88	51.01	1.8M
February 10, 2026	50.2	51.63	51.63	52.07	50.2	2M
February 09, 2026	51.04	51.57	51.57	51.64	50.5	2.59M
February 06, 2026	50.2	50.58	50.58	51.48	50.1	2.66M
February 05, 2026	50.21	50.5	50.5	50.86	50.19	1.62M
February 04, 2026	51.11	50.82	50.82	51.45	50.19	2.64M
February 03, 2026	50.99	51.1	51.1	51.18	50.38	2.44M
February 02, 2026	51.96	50.45	50.45	52.3	50.4	3.26M
January 30, 2026	52.54	51.96	51.96	53.1	51.93	3.69M
January 29, 2026	54.01	52.85	52.85	54.58	52.66	2.96M
January 28, 2026	54.98	54	54	55.36	53.9	2.54M
January 27, 2026	54.9	54.96	54.96	55.45	53.28	4.02M
January 26, 2026	57.69	55.18	55.18	57.69	54.98	5.22M
January 23, 2026	57.22	57.31	57.31	58.13	56.71	5.62M
January 22, 2026	57.5	56.88	56.88	57.76	56.6	3.31M
January 21, 2026	56.16	57.47	57.47	57.7	56.11	3.32M
January 20, 2026	57.97	56.82	56.82	58.7	56.22	5.03M
January 19, 2026	58.48	58.18	58.18	58.99	57.6	5.5M
January 16, 2026	58	58.48	58.48	59.33	57.58	6.91M
January 15, 2026	58	57.76	57.76	59.13	57.07	4.75M
January 14, 2026	58.51	58.45	58.45	59.78	57.31	7.09M
January 13, 2026	62.5	58.73	58.73	62.85	58.58	9.26M
January 12, 2026	60.7	61.39	61.39	61.68	59.85	9.29M
January 09, 2026	60.5	60.07	60.07	61.3	59.46	8.62M
January 08, 2026	61.96	61.7	61.7	62.65	61.01	7.98M
January 07, 2026	65.91	61.85	61.85	66.5	61.7	15.64M
January 06, 2026	68.99	67.5	67.5	74.21	65.28	23.5M
January 05, 2026	57.73	65.83	65.83	65.83	56	15.73M
December 31, 2025	55.82	54.86	54.86	57.37	54.29	4.47M
December 30, 2025	53.08	56.69	56.69	57.79	53.03	7M
December 29, 2025	53.47	53.87	53.87	55.16	53.39	4.73M
December 26, 2025	52.98	52.29	52.29	53.8	52.27	2.33M
December 25, 2025	51.12	52.86	52.86	52.95	51.12	2.61M
December 24, 2025	50.68	51.12	51.12	51.49	50.43	1.43M
December 23, 2025	50.52	50.6	50.6	51.24	50.31	1.32M
December 22, 2025	50.6	50.68	50.68	51.26	50.2	1.48M
December 19, 2025	50.21	50.39	50.39	51.4	50.01	1.59M
December 18, 2025	49.47	49.75	49.75	51.17	49.19	1.62M
December 17, 2025	48.93	49.96	49.96	50	48.06	1.63M
December 16, 2025	50.75	49.06	49.06	51.05	48.88	1.6M
December 15, 2025	51.5	50.81	50.81	52.18	50.8	1.54M
December 12, 2025	51.79	51.56	51.56	52.33	51.31	1.38M
December 11, 2025	53	51.86	51.86	53.29	51.86	1.2M
December 10, 2025	52.75	52.86	52.86	53.6	52.34	1.06M
December 09, 2025	53.2	52.75	52.75	53.99	52.55	1.63M
December 08, 2025	52.96	53.77	53.77	53.77	52.5	2.28M
December 05, 2025	52.72	53.22	53.22	53.83	51.91	2.11M
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

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