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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.57	58.91	58.91	59.97	57.11	17.42M
February 12, 2026	57.65	57.72	57.72	58.55	57.07	10.66M
February 11, 2026	57.51	57.7	57.7	59.46	57.5	12.23M
February 10, 2026	58	58.59	58.59	60.28	57.68	19.04M
February 09, 2026	57.5	58.25	58.25	58.5	56.22	22.5M
February 06, 2026	54.03	55.55	55.55	56	54.01	10.75M
February 05, 2026	55.3	54.77	54.77	55.6	53.8	11M
February 04, 2026	55.48	55.72	55.72	56.07	54.83	9.84M
February 03, 2026	55	55.98	55.98	56.19	54.91	13.37M
February 02, 2026	56.41	54.21	54.21	57.35	54.18	15.22M
January 30, 2026	56.8	56.95	56.95	58.15	55.22	17.61M
January 29, 2026	58.5	57.11	57.11	59.73	57.11	17.62M
January 28, 2026	59.5	59.49	59.49	60.74	58.3	20.65M
January 27, 2026	58.55	59.52	59.52	60.61	57.02	19.03M
January 26, 2026	60.95	59.04	59.04	61.45	58.9	23.89M
January 23, 2026	60.2	61.89	61.89	63.1	58.16	40.33M
January 22, 2026	63	60.9	60.9	63.1	59.86	27.61M
January 21, 2026	61.5	62.68	62.68	64.17	60	36.84M
January 20, 2026	60.44	64.3	64.3	64.5	59.3	49.58M
January 19, 2026	63.22	60.45	60.45	64.38	60.12	31.23M
January 16, 2026	62.59	62.36	62.36	64.77	61.3	54M
January 15, 2026	53.55	59.96	59.96	59.96	53.51	39.43M
January 14, 2026	53.3	54.51	54.51	56.34	53.3	32.91M
January 13, 2026	56.8	53.8	53.8	59.96	53.51	47.16M
January 12, 2026	55.98	56.66	56.66	57.58	55.6	39.13M
January 09, 2026	56.6	57.62	57.62	58.66	54.7	68.6M
January 08, 2026	55.69	56.73	56.73	56.73	54.68	62.76M
January 07, 2026	51.57	51.57	51.57	51.57	51.57	12.04M
January 06, 2026	45.2	46.88	46.88	46.88	45.02	27.19M
January 05, 2026	44.13	45.3	45.3	45.7	44.13	16.41M
December 31, 2025	44.76	44.21	44.21	45.17	44.1	11.32M
December 30, 2025	44.17	44.45	44.45	44.8	44.01	12.76M
December 29, 2025	45.65	44.45	44.45	45.88	44.2	19.61M
December 26, 2025	47.31	46.08	46.08	47.31	45.88	19.94M
December 25, 2025	47	47.61	47.61	47.89	45.92	21.41M
December 24, 2025	46.48	47.03	47.03	47.58	46	21.5M
December 23, 2025	46.07	46.44	46.44	47.43	45.96	23.12M
December 22, 2025	44.69	46.48	46.48	47.13	44.69	26.07M
December 19, 2025	45.62	44.68	44.68	46.35	44.53	19.25M
December 18, 2025	45.82	45.58	45.58	47.08	45.32	19.57M
December 17, 2025	47.44	46.68	46.68	47.49	44.7	28.74M
December 16, 2025	49	47	47	49.29	46.05	38.08M
December 15, 2025	46.6	49.3	49.3	51.17	46.06	44.48M
December 12, 2025	45.35	46.65	46.65	46.99	44.93	35.53M
December 11, 2025	45.12	45.25	45.25	46.5	44.15	28.67M
December 10, 2025	44.42	44.91	44.91	45.25	44.04	20.98M
December 09, 2025	44.41	44.69	44.69	45.39	43.7	29.11M
December 08, 2025	42.95	44.09	44.09	44.38	42.74	25.35M
December 05, 2025	43.01	42.74	42.74	43.07	42.1	18.51M
December 04, 2025	44	43.22	43.22	44.27	42.73	19.37M
December 03, 2025	45.36	44.5	44.5	45.36	43.41	35.79M
December 02, 2025	42.43	45.35	45.35	46.71	42.2	55.13M
December 01, 2025	39.58	42.66	42.66	42.68	39.18	36.03M
November 28, 2025	39.01	39.61	39.61	40.45	38.7	15.72M
November 27, 2025	40.34	39.46	39.46	40.94	39.45	21.29M
November 26, 2025	41.5	40.31	40.31	41.59	39.98	26.27M
November 25, 2025	43	42.45	42.45	43	41	34.5M
November 24, 2025	42.87	43.81	43.81	44.48	42.08	42.37M
November 21, 2025	41.09	42.87	42.87	44	41.09	47.02M
November 20, 2025	42.14	41.7	41.7	43.56	41.12	38.85M

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