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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	33.34	33.45	33.45	33.59	33.14	6.7M
August 06, 2025	32.78	33.37	33.37	33.59	32.69	8.29M
August 05, 2025	32.69	32.78	32.78	32.96	32.51	4.61M
August 04, 2025	32.41	32.63	32.63	32.66	32.13	4.5M
August 01, 2025	32.59	32.41	32.41	32.78	32.3	4.17M
July 31, 2025	33.2	32.6	32.6	33.47	32.44	7.3M
July 30, 2025	33.29	33.36	33.36	33.97	33.14	7.82M
July 29, 2025	33.3	33.36	33.36	33.5	33.05	6.18M
July 28, 2025	33.77	33.33	33.33	33.78	33.23	6.46M
July 25, 2025	32.97	33.5	33.5	33.66	32.84	10.71M
July 24, 2025	32.07	32.97	32.97	33.15	32.04	10.69M
July 23, 2025	32.5	32.1	32.1	32.66	32.08	5.95M
July 22, 2025	32.18	32.53	32.53	32.6	32.15	6.88M
July 21, 2025	32.2	32.27	32.27	32.34	32.08	5.04M
July 18, 2025	32.21	32.35	32.35	32.35	31.92	4.94M
July 17, 2025	31.7	32.15	32.15	32.17	31.62	4.73M
July 16, 2025	31.62	31.77	31.77	32.05	31.58	3.83M
July 15, 2025	31.71	31.69	31.69	32.09	31.51	4M
July 14, 2025	31.98	31.83	31.83	32.08	31.78	3.19M
July 11, 2025	31.8	31.99	31.99	32.15	31.58	4.46M
July 10, 2025	31.7	31.8	31.8	32.11	31.66	3.45M
July 09, 2025	32.4	31.76	31.76	32.4	31.73	6.1M
July 08, 2025	31.76	32.38	32.38	32.77	31.68	7.59M
July 07, 2025	31.74	31.76	31.76	32.08	31.7	3.12M

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