Jiangsu Riying Electronics Co.,Ltd. - 603286.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	73.39	69.63	69.63	76.99	68.5	8.83M
January 13, 2026	74.88	72.7	72.7	76.5	72.47	6.73M
January 12, 2026	69.66	74.78	74.78	75.48	69.66	7M
January 09, 2026	66.88	69.5	69.5	70.09	65.8	7.14M
January 08, 2026	69	66.97	66.97	69.4	66.42	6.91M
January 07, 2026	71	69.81	69.81	71.78	68.2	6.6M
January 06, 2026	68.32	71.37	71.37	73	67.78	10M
January 05, 2026	68.47	67.93	67.93	69.49	67	7.23M
December 31, 2025	67.18	69.16	69.16	72	65.48	9.99M
December 30, 2025	62	67.15	67.15	68.03	61.51	10.24M
December 29, 2025	58.88	62.75	62.75	64	58.88	7.69M
December 26, 2025	58.68	59.5	59.5	59.99	58	5.47M
December 25, 2025	58.35	58.68	58.68	59.8	57.3	5.19M
December 24, 2025	58.98	58.19	58.19	60.05	57.59	4.27M
December 23, 2025	59.9	58.72	58.72	59.9	58.08	4.76M
December 22, 2025	57.48	60.06	60.06	60.78	57	7.93M
December 19, 2025	58.08	57.11	57.11	58.96	56.61	5.49M
December 18, 2025	55.48	58.08	58.08	59.88	55.39	7.82M
December 17, 2025	52.04	56.4	56.4	56.88	52.04	7.97M
December 16, 2025	53.69	51.97	51.97	55.28	51.76	4.54M
December 15, 2025	54.7	54.08	54.08	55.31	52.86	5.54M
December 12, 2025	55.78	55.25	55.25	56.27	54.32	5.71M
December 11, 2025	58.28	56.35	56.35	58.5	56.2	6.12M
December 10, 2025	57.3	58.06	58.06	59.27	56.58	6.74M
December 09, 2025	55.03	57.3	57.3	58.53	55.03	8.39M
December 08, 2025	52.56	56.59	56.59	57.77	51.05	15.68M
December 05, 2025	52.01	53	53	54.76	52	17.24M
December 04, 2025	61.88	54.1	54.1	61.93	53	25.63M
December 03, 2025	52.88	56.3	56.3	56.3	52.6	13.95M
December 02, 2025	51.2	51.18	51.18	51.47	49.66	6.05M
December 01, 2025	50	50.88	50.88	52.33	49.42	8.62M
November 28, 2025	49.2	49.93	49.93	50.7	47.69	10.71M
November 27, 2025	47.74	48.34	48.34	49.88	47.74	9.55M
November 26, 2025	44.6	48.19	48.19	49.27	44	13.82M
November 25, 2025	43.28	44.79	44.79	45.45	43.14	7.99M
November 24, 2025	41.69	42.72	42.72	43.37	41.4	5.44M
November 21, 2025	40.28	41.7	41.7	43.15	39.9	8.53M
November 20, 2025	41.58	40.52	40.52	42.24	40.33	2.82M
November 19, 2025	41.89	41.58	41.58	42.35	40.92	3.15M
November 18, 2025	41.7	42.23	42.23	43.37	41.51	4.81M
November 17, 2025	42.69	41.7	41.7	42.8	41.55	3.91M
November 14, 2025	42.6	42.82	42.82	44.45	42	4.99M
November 13, 2025	42.81	42.66	42.66	43.8	41.78	5.41M
November 12, 2025	44.3	43	43	46.66	42.5	8.68M
November 11, 2025	43.48	44.42	44.42	44.9	43.08	7.08M
November 10, 2025	43	42.94	42.94	43.95	42.6	4.39M
November 07, 2025	44.84	43.22	43.22	44.84	42.63	7.11M
November 06, 2025	41.7	44.95	44.95	45.98	41.7	12.37M
November 05, 2025	39.5	41.97	41.97	43	39.5	8.96M
November 04, 2025	42.07	40.3	40.3	42.69	39.8	7.38M
November 03, 2025	42.5	42.08	42.08	44.09	41.52	9.34M
October 31, 2025	40.78	41.73	41.73	42.89	40.5	8.04M
October 30, 2025	41.79	40.88	40.88	41.79	40.07	5.03M
October 29, 2025	40.01	41.45	41.45	42.55	40.01	5.91M
October 28, 2025	41.43	41.28	41.28	42.23	40.9	5.07M
October 27, 2025	42.3	41.45	41.45	42.87	40.98	5.6M
October 24, 2025	40.6	41.37	41.37	42.49	40.6	7.23M
October 23, 2025	41	40.15	40.15	41.46	39.6	6.49M
October 22, 2025	41.96	41.48	41.48	42.29	40.73	5.44M
October 21, 2025	42.81	42.06	42.06	42.88	41.5	7.5M

Jiangsu Riying Electronics Co.,Ltd. (603286.SS) SHH