Red Avenue New Materials Group Co., Ltd. - 603650.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.36	39.32	39.32	39.99	38.93	12.01M
November 06, 2025	39.01	39.65	39.65	39.78	38.93	10.46M
November 05, 2025	38.7	39.01	39.01	39.6	38.23	10.29M
November 04, 2025	39.95	39.35	39.35	40.35	39.02	8.45M
November 03, 2025	41.01	40.26	40.26	41.02	39.27	12.67M
October 31, 2025	42.09	41.22	41.22	42.5	41.11	12.68M
October 30, 2025	43.78	42.36	42.36	44.3	42.34	15.27M
October 29, 2025	43.15	43.65	43.65	43.69	42.85	15.84M
October 28, 2025	42.1	43.77	43.77	44.68	42.1	28.12M
October 27, 2025	45.78	43.4	43.4	45.78	43.36	37.78M
October 24, 2025	40.58	41.62	41.62	41.73	40.44	13.5M
October 23, 2025	40.3	40.3	40.3	40.59	39.44	10.32M
October 22, 2025	41.12	40.8	40.8	41.61	40.58	8.73M
October 21, 2025	41.1	41.28	41.28	41.69	40.81	10.31M
October 20, 2025	41.27	40.9	40.9	41.76	40.65	11.4M
October 17, 2025	42.07	40.51	40.51	42.4	40.4	14.26M
October 16, 2025	42.8	42.27	42.27	43.06	42	13.48M
October 15, 2025	44.06	43.62	43.62	44.55	41.95	19.67M
October 14, 2025	47.82	44.57	44.57	47.82	44.2	33.08M
October 13, 2025	42.98	47.93	47.93	48.18	42.81	37.5M
October 10, 2025	42.9	44.32	44.32	44.89	42.81	22.98M
October 09, 2025	44.99	43.65	43.65	46.54	43.5	31.01M
September 30, 2025	42.33	44.19	44.19	45.08	42.03	30.79M
September 29, 2025	41.92	42.21	42.21	43.08	41.61	22.53M
September 26, 2025	41.6	41.92	41.92	43.86	41.6	30.82M
September 25, 2025	41.59	42.15	42.15	42.6	40.53	41.66M
September 24, 2025	37.66	41.55	41.55	41.55	37.4	39.92M
September 23, 2025	36.56	37.77	37.77	37.88	36	25.84M
September 22, 2025	36.62	36.53	36.53	36.76	36.01	16.07M
September 19, 2025	36	36.12	36.12	37.2	35.71	19.77M
September 18, 2025	35.34	35.62	35.62	36.66	35.12	22.68M
September 17, 2025	34.45	35.21	35.21	35.66	34.33	15.84M
September 16, 2025	34.52	34.29	34.29	34.58	33.88	8.47M
September 15, 2025	34.95	34.39	34.39	35.5	34.36	9.09M
September 12, 2025	34.87	34.95	34.95	35.45	34.5	10.84M
September 11, 2025	33.76	34.89	34.89	34.93	33.4	12.72M
September 10, 2025	34.07	33.78	33.78	34.71	33.78	8.36M
September 09, 2025	35	34.25	34.25	35.22	34.12	9.02M
September 08, 2025	34.73	35.29	35.29	35.57	34.29	13.21M
September 05, 2025	33.99	34.93	34.93	34.98	33.99	12.74M
September 04, 2025	35.68	34.02	34.02	35.73	33.35	23.89M
September 03, 2025	37.39	36.86	36.86	38.38	36.16	17.26M
September 02, 2025	37.96	37.29	37.29	38.38	36.9	15.42M
September 01, 2025	37.3	37.95	37.95	38.5	36.97	19.52M
August 29, 2025	37	36.52	36.52	37.06	36.11	13.87M
August 28, 2025	36.06	36.9	36.9	37.1	36.06	16.73M
August 27, 2025	36	36.06	36.06	37.38	35.91	18.22M
August 26, 2025	35.83	35.98	35.98	36.31	35.55	10.11M
August 25, 2025	36.72	36.11	36.11	37.33	35.73	17.82M
August 22, 2025	35	36.22	36.22	36.25	34.92	14.89M
August 21, 2025	35.66	35.16	35.16	35.97	34.9	10.64M
August 20, 2025	34.6	35.6	35.6	35.6	34.19	13.86M
August 19, 2025	35.1	34.67	34.67	35.1	34.39	11.42M
August 18, 2025	35.48	35.08	35.08	35.66	34.91	16.57M
August 15, 2025	34.3	35.12	35.12	35.19	34.25	13.1M
August 14, 2025	34.84	34.22	34.22	35.01	34.02	13.48M
August 13, 2025	34.22	34.85	34.85	36.12	34.22	21.35M
August 12, 2025	33.79	34.14	34.14	34.21	33.42	12.87M
August 11, 2025	33.24	33.6	33.6	33.98	33.24	9.71M
August 08, 2025	33.47	33.04	33.04	33.83	32.9	6.62M

Red Avenue New Materials Group Co., Ltd. (603650.SS) SHH