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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.75	26.55	26.55	26.87	26.1	1.2M
December 03, 2025	27.05	26.81	26.81	27.31	26.63	1.02M
December 02, 2025	27.44	27.12	27.12	27.44	26.91	957,737
December 01, 2025	27.07	27.34	27.34	27.75	27.02	1.52M
November 28, 2025	26.75	26.99	26.99	27.06	26.49	976,859
November 27, 2025	26.43	26.75	26.75	26.92	26.27	1.12M
November 26, 2025	26.63	26.27	26.27	27.05	26.26	1.43M
November 25, 2025	26.5	26.57	26.57	26.98	26.39	1.22M
November 24, 2025	26.16	26.38	26.38	26.55	25.78	1.82M
November 21, 2025	26.91	25.73	25.73	27.09	25.58	2.27M
November 20, 2025	27.07	26.91	26.91	27.38	26.71	1.46M
November 19, 2025	28.19	26.99	26.99	28.21	26.93	1.91M
November 18, 2025	28.64	28.11	28.11	28.64	27.95	1.68M
November 17, 2025	28.28	28.64	28.64	28.98	28	2.01M
November 14, 2025	27.9	27.98	27.98	28.4	27.81	1.54M
November 13, 2025	28.7	27.93	27.93	28.7	27.6	1.35M
November 12, 2025	28.07	27.83	27.83	28.63	27.6	2.11M
November 11, 2025	28.12	28.07	28.07	28.3	27.9	1.43M
November 10, 2025	28.3	27.99	27.99	28.37	27.9	1.36M
November 07, 2025	28.7	28.2	28.2	28.7	28.12	1.46M
November 06, 2025	28.56	28.65	28.65	28.78	28.2	1.42M
November 05, 2025	28.53	28.45	28.45	28.77	28.23	1.63M
November 04, 2025	29	28.53	28.53	29	28.41	1.24M
November 03, 2025	28.81	28.99	28.99	29.15	28.68	1.44M
October 31, 2025	28.8	28.81	28.81	29.21	28.8	1.42M
October 30, 2025	29.53	28.79	28.79	29.53	28.75	1.66M
October 29, 2025	29.4	29.37	29.37	29.61	29.15	1.84M
October 28, 2025	29.43	29.51	29.51	29.63	29.23	1.84M
October 27, 2025	29.6	29.43	29.43	29.69	29.05	2.25M
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

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