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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	44.5	42.89	42.89	45.11	41.68	8.55M
October 17, 2025	44.67	43.2	43.2	45	43.17	6.06M
October 16, 2025	45.2	44.9	44.9	46.5	44.56	9.96M
October 15, 2025	42.2	45.67	45.67	45.67	41.71	11.6M
October 14, 2025	45.37	41.52	41.52	45.37	41.33	10.01M
October 13, 2025	43.12	43.8	43.8	45	43.12	13.33M
October 10, 2025	49.94	47.91	47.91	51.3	47.82	17.98M
October 09, 2025	45	48.83	48.83	48.83	43.8	10.18M
September 30, 2025	45.79	44.39	44.39	47.02	44.33	15.53M
September 29, 2025	41	45.96	45.96	45.96	41	12.63M
September 26, 2025	45.03	41.78	41.78	45.12	41.78	17.4M
September 25, 2025	42	46.42	46.42	46.42	41.75	5.47M
September 24, 2025	43.38	42.2	42.2	43.49	41.21	9.21M
September 23, 2025	44.44	42.82	42.82	45	41.82	17.58M
September 22, 2025	39.3	42.93	42.93	42.93	39.04	5.96M
September 19, 2025	40.55	39.03	39.03	40.61	38.52	14.33M
September 18, 2025	40.33	40.68	40.68	43.51	40	23.59M
September 17, 2025	39.07	39.55	39.55	40.5	39	17.23M
September 16, 2025	35.4	38.68	38.68	38.68	35.4	13.15M
September 15, 2025	35.92	35.16	35.16	37.37	35.1	7.72M
September 12, 2025	36	35.33	35.33	36.53	34.81	7.85M
September 11, 2025	35.35	36.3	36.3	36.58	34.6	11.13M
September 10, 2025	34.99	35.25	35.25	36.63	34.92	13.82M
September 09, 2025	34.29	35	35	35.74	33.88	19.51M
September 08, 2025	30.81	33.72	33.72	33.72	30.8	11.73M
September 05, 2025	30.1	30.65	30.65	30.9	29.85	4.63M
September 04, 2025	30.58	30.2	30.2	31.29	29.61	5.43M

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