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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.1	30.57	30.57	32.4	30.52	5.89M
September 02, 2025	32	32.13	32.13	32.85	30.29	9.23M
September 01, 2025	32.05	31.95	31.95	33.06	31.74	5.35M
August 29, 2025	32.29	32.04	32.04	32.61	31.53	5.34M
August 28, 2025	34	32.45	32.45	34	31	11.41M
August 27, 2025	35.09	34.01	34.01	35.7	34.01	7.82M
August 26, 2025	36.93	35.38	35.38	36.98	35.3	9.88M
August 25, 2025	36.24	37.43	37.43	38.6	36.24	13.85M
August 22, 2025	35.5	35.74	35.74	36.89	35.18	10.01M
August 21, 2025	35.08	35.16	35.16	36.74	34.79	11.65M
August 20, 2025	34.25	35.02	35.02	36.8	34	9.68M
August 19, 2025	33.6	34.48	34.48	35.44	32.8	11.75M
August 18, 2025	34.32	33.81	33.81	34.68	33.6	8.05M
August 15, 2025	33.38	34.05	34.05	34.3	33.34	6.88M
August 14, 2025	34.58	33.78	33.78	34.8	33.48	10.63M
August 13, 2025	32.75	35.23	35.23	35.47	32.62	15.84M
August 12, 2025	33.15	32.74	32.74	33.15	32.5	6.65M
August 11, 2025	32.6	33.06	33.06	33.28	32.25	9.16M
August 08, 2025	33	32.41	32.41	33.48	32.11	10.27M

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