RAISECOM TECHNOLOGY CO.,Ltd. - 603803.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.29	10.3	10.3	10.43	10.28	7.42M
February 12, 2026	10.38	10.33	10.33	10.58	10.27	8.6M
February 11, 2026	10.5	10.35	10.35	10.61	10.34	10.28M
February 10, 2026	10.36	10.52	10.52	10.7	10.32	17.87M
February 09, 2026	10.2	10.36	10.36	10.4	10.09	14.19M
February 06, 2026	10.02	10.07	10.07	10.23	9.98	7.98M
February 05, 2026	10.11	10.07	10.07	10.2	10.05	7.44M
February 04, 2026	10.15	10.11	10.11	10.24	10.01	9.77M
February 03, 2026	9.89	10.19	10.19	10.19	9.81	14.63M
February 02, 2026	9.9	9.78	9.78	10.1	9.78	8.73M
January 30, 2026	9.67	9.9	9.9	9.95	9.6	11.24M
January 29, 2026	9.86	9.72	9.72	9.97	9.64	11.45M
January 28, 2026	9.98	9.92	9.92	10.23	9.92	11.42M
January 27, 2026	10.2	10.03	10.03	10.21	9.8	12.03M
January 26, 2026	10.36	10.11	10.11	10.36	10.05	11.66M
January 23, 2026	10.35	10.37	10.37	10.43	10.28	11.68M
January 22, 2026	10.2	10.39	10.39	10.4	10.2	11.68M
January 21, 2026	10.08	10.24	10.24	10.28	10.01	9.5M
January 20, 2026	10.39	10.13	10.13	10.41	10.13	12.65M
January 19, 2026	10.3	10.36	10.36	10.36	10.13	10.63M
January 16, 2026	10.33	10.34	10.34	10.43	10.12	14.74M
January 15, 2026	10.7	10.32	10.32	10.7	10.22	21.52M
January 14, 2026	10.79	10.8	10.8	11.01	10.57	24.93M
January 13, 2026	11.3	10.69	10.69	11.33	10.67	41.4M
January 12, 2026	11.96	11.46	11.46	12.22	11.02	71.87M
January 09, 2026	11.76	11.94	11.94	11.99	11.65	28.6M
January 08, 2026	11.67	11.85	11.85	11.95	11.55	31.16M
January 07, 2026	11.12	11.68	11.68	12.25	11.12	43.3M
January 06, 2026	11.28	11.18	11.18	11.31	11.08	21.13M
January 05, 2026	11.28	11.32	11.32	11.59	11.11	21.34M
December 31, 2025	11.55	11.09	11.09	11.63	11.08	23.29M
December 30, 2025	11.51	11.6	11.6	11.77	11.23	26.63M
December 29, 2025	12.07	11.64	11.64	12.07	11.56	25.64M
December 26, 2025	11.9	12.05	12.05	12.23	11.6	39.04M
December 25, 2025	11.92	11.98	11.98	12.3	11.86	30.86M
December 24, 2025	11.56	12.12	12.12	12.34	11.34	44.91M
December 23, 2025	11.88	11.67	11.67	12	11.57	40.61M
December 22, 2025	11.65	12.12	12.12	12.18	11.55	58.88M
December 19, 2025	11.74	11.55	11.55	11.74	11.33	61.09M
December 18, 2025	10.56	11.77	11.77	11.77	10.41	34.37M
December 17, 2025	11.16	10.7	10.7	11.74	10.31	41.51M
December 16, 2025	11.45	11.3	11.3	11.74	11.18	26.7M
December 15, 2025	11.2	11.61	11.61	11.88	10.51	48.56M
December 12, 2025	11.07	11.31	11.31	12.13	11.03	39.09M
December 11, 2025	11.65	11.12	11.12	11.75	11.11	36.32M
December 10, 2025	11.73	11.69	11.69	11.99	11.43	41.11M
December 09, 2025	11.39	11.95	11.95	12.2	11.33	66.52M
December 08, 2025	11.01	11.49	11.49	11.64	11.01	54.16M
December 05, 2025	10.88	11.15	11.15	11.4	10.82	38.78M
December 04, 2025	10.96	10.88	10.88	11.4	10.8	38.53M
December 03, 2025	11.34	11.08	11.08	11.63	11.02	46.13M
December 02, 2025	11.33	11.27	11.27	11.41	11.02	56.01M
December 01, 2025	10.42	11.43	11.43	11.43	10.34	54.24M
November 28, 2025	10.5	10.39	10.39	10.75	10.24	43.45M
November 27, 2025	10.72	10.61	10.61	11.1	10.52	63.72M
November 26, 2025	12.49	11.33	11.33	12.89	11.19	98.11M
November 25, 2025	10.8	11.86	11.86	11.86	10.78	34.23M
November 24, 2025	10.72	10.78	10.78	11.24	10.57	71.22M
November 21, 2025	10.94	10.41	10.41	11.7	10.38	89.3M
November 20, 2025	9.82	10.81	10.81	10.81	9.44	34.97M

RAISECOM TECHNOLOGY CO.,Ltd. (603803.SS) SHH