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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	38.65	40.92	40.92	42.22	38.52	36.15M
November 18, 2025	38.11	38.38	38.38	38.75	37.73	10.03M
November 17, 2025	39.11	38.28	38.28	40.04	38.18	15.01M
November 14, 2025	38.5	37.36	37.36	38.55	37.33	11.14M
November 13, 2025	38.34	38.91	38.91	39.2	38.11	7.6M
November 12, 2025	38.9	38.38	38.38	39.2	37.8	8.6M
November 11, 2025	39.25	39.14	39.14	40.3	39.07	9.49M
November 10, 2025	38.99	39.25	39.25	39.59	38.9	10M
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

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