Guangdong Real-Design Intelligent Technology Co., Ltd - 301135.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	28.45	29.39	29.39	29.68	28.4	3.07M
October 23, 2025	27.95	28.45	28.45	28.68	27.8	2.67M
October 22, 2025	27.84	28.06	28.06	28.56	27.54	2.32M
October 21, 2025	27.18	27.74	27.74	27.78	26.87	1.79M
October 20, 2025	26.22	27.06	27.06	27.17	26.22	2.07M
October 17, 2025	27.09	26.21	26.21	27.09	26.2	1.88M
October 16, 2025	27.55	26.94	26.94	27.62	26.88	1.91M
October 15, 2025	27.19	27.49	27.49	27.65	27.1	1.55M
October 14, 2025	27.97	27.14	27.14	28.04	26.97	2.74M
October 13, 2025	27.49	27.71	27.71	27.93	26.42	3.12M
October 10, 2025	28.33	28.21	28.21	28.67	28.12	2.35M
October 09, 2025	28.48	28.37	28.37	28.73	28.25	2.63M
September 30, 2025	28.67	28.38	28.38	28.96	28.36	2.33M
September 29, 2025	28.65	28.81	28.81	29.15	28.36	2.24M
September 26, 2025	29.15	28.45	28.45	29.27	28.44	2.68M
September 25, 2025	30.01	29.18	29.18	30.04	29.09	2.46M
September 24, 2025	29.7	29.91	29.91	29.96	29.3	2.44M
September 23, 2025	30.51	29.85	29.85	30.58	28.98	3.81M
September 22, 2025	29.99	30.52	30.52	30.79	29.75	3.24M
September 19, 2025	29.92	29.8	29.8	30.98	29.66	4.24M
September 18, 2025	31.63	30.71	30.71	32.11	30.39	6.11M
September 17, 2025	33.51	32	32	34.22	31.94	9.7M
September 16, 2025	30.99	33.03	33.03	33.35	30.38	11.02M
September 15, 2025	30.07	31.1	31.1	31.6	29.98	8.58M
September 12, 2025	29.92	29.31	29.31	29.98	29.31	2.02M
September 11, 2025	29	29.93	29.93	30	28.42	3.42M
September 10, 2025	29.25	28.99	28.99	29.57	28.9	1.76M
September 09, 2025	29.46	29.27	29.27	29.7	28.95	2.1M
September 08, 2025	29.27	29.46	29.46	29.58	29.02	2.8M
September 05, 2025	29.18	29.28	29.28	29.66	28.67	2.85M
September 04, 2025	28.49	29.06	29.06	29.67	28.49	4.07M
September 03, 2025	29.48	28.52	28.52	29.78	28.38	2.46M
September 02, 2025	30.01	29.56	29.56	30.12	28.33	4.81M
September 01, 2025	30.14	29.93	29.93	30.57	29.74	2.99M
August 29, 2025	30.5	29.89	29.89	30.5	29.5	4.1M
August 28, 2025	30.68	30.53	30.53	31.27	29.24	5.57M
August 27, 2025	31.48	30.66	30.66	32.22	30.66	5.39M
August 26, 2025	31.22	31.12	31.12	31.64	30.87	2.86M
August 25, 2025	31.56	31.29	31.29	31.83	30.98	4.57M
August 22, 2025	31.84	31.56	31.56	31.93	31.21	3.54M
August 21, 2025	31.75	31.71	31.71	32.75	30.96	6.09M
August 20, 2025	32.1	31.75	31.75	32.1	31.13	5.74M
August 19, 2025	31.4	32.32	32.32	32.83	31.05	9.94M
August 18, 2025	31.2	31.43	31.43	31.67	30.72	6.73M
August 15, 2025	29.76	31.09	31.09	31.3	29.55	7.47M
August 14, 2025	30.39	29.44	29.44	30.39	29.35	3.49M
August 13, 2025	30.11	30.26	30.26	30.35	29.86	3.51M
August 12, 2025	30.33	30.06	30.06	30.53	29.83	3.42M
August 11, 2025	30.01	30.41	30.41	30.57	29.9	3.99M
August 08, 2025	30.16	29.96	29.96	30.38	29.82	3.85M
August 07, 2025	30.26	30.41	30.41	30.77	30.04	5.72M
August 06, 2025	29.59	30.4	30.4	30.87	29.42	7.09M
August 05, 2025	29.12	29.6	29.6	29.68	28.91	4.69M
August 04, 2025	28.36	28.9	28.9	28.91	28.26	3.02M
August 01, 2025	28.48	28.61	28.61	28.65	28.22	3.22M
July 31, 2025	28.62	28.35	28.35	29.17	28.17	4.51M
July 30, 2025	29.64	28.62	28.62	29.79	28.35	6.92M
July 29, 2025	30.24	29.92	29.92	30.65	29.53	7.54M
July 28, 2025	29.8	30.65	30.65	30.93	29.4	11.4M
July 25, 2025	29.5	29.29	29.29	30.3	28.92	11.84M

Guangdong Real-Design Intelligent Technology Co., Ltd (301135.SZ) SHZ