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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	34.06	33.41	33.41	34.06	32.76	12.94M
August 06, 2025	33.33	34.4	34.4	34.4	32.03	20.21M
August 05, 2025	34	33.6	33.6	35.79	33.2	26.97M
August 04, 2025	30.81	33.85	33.85	33.85	30.81	24.43M
August 01, 2025	28.5	30.77	30.77	30.77	28.5	21.24M
July 31, 2025	28	27.97	27.97	29.1	27.82	3.81M
July 30, 2025	29.16	28.32	28.32	29.16	28.01	5.25M
July 29, 2025	30.45	29.14	29.14	30.45	29	6.5M
July 28, 2025	29.2	29.89	29.89	30.58	29.09	11.62M
July 25, 2025	28.28	29.05	29.05	29.15	28.27	5.83M
July 24, 2025	27.92	28.26	28.26	28.72	27.84	3.67M
July 23, 2025	28.01	27.96	27.96	28.05	27.61	3.32M
July 22, 2025	28.87	28.18	28.18	28.87	28.03	3.88M
July 21, 2025	29.1	28.7	28.7	29.6	28.67	5.56M
July 18, 2025	29.78	29.1	29.1	30.03	28.76	8.33M
July 17, 2025	29.57	29.63	29.63	30.3	28.72	5.92M
July 16, 2025	28.31	29.65	29.65	30.18	28.2	9.58M
July 15, 2025	28.3	28.2	28.2	28.4	27.72	3.28M
July 14, 2025	27.97	28.56	28.56	28.75	27.7	4.9M
July 11, 2025	27.2	27.91	27.91	28.17	27.08	4.57M
July 10, 2025	27.51	27.23	27.23	27.51	26.95	3.66M
July 09, 2025	28.18	27.58	27.58	28.75	27.54	5.66M
July 08, 2025	28	28.16	28.16	28.49	27.78	3.65M
July 07, 2025	28.7	27.99	27.99	28.7	27.2	5.5M

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