RoadMainT Co.,Ltd. - 603860.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.2	32.15	32.15	32.33	31.95	823,100
November 06, 2025	32.28	32.25	32.25	32.37	31.93	871,900
November 05, 2025	31.99	32.14	32.14	32.34	31.66	1.48M
November 04, 2025	31.87	31.98	31.98	32.08	31.7	1.29M
November 03, 2025	31.98	31.87	31.87	32.09	31.7	1.12M
October 31, 2025	31.21	31.63	31.63	31.89	30.93	1.08M
October 30, 2025	31.55	31.25	31.25	31.7	31.1	1.22M
October 29, 2025	31.86	31.7	31.7	32.05	31.39	1.1M
October 28, 2025	32	31.92	31.92	32.43	31.86	1.34M
October 27, 2025	32.08	32.12	32.12	32.38	31.81	1.26M
October 24, 2025	31.8	32.08	32.08	32.7	31.7	1.92M
October 23, 2025	31.47	31.8	31.8	31.8	31.25	996,594
October 22, 2025	31.08	31.56	31.56	31.73	31.08	1.08M
October 21, 2025	30.6	31.2	31.2	31.38	30.59	1.12M
October 20, 2025	30.44	30.61	30.61	30.68	30.28	791,700
October 17, 2025	30.45	30.18	30.18	30.69	30.15	932,300
October 16, 2025	30.63	30.45	30.45	30.87	30.25	1.06M
October 15, 2025	30.47	30.75	30.75	30.83	30.33	930,400
October 14, 2025	30.49	30.45	30.45	30.78	30.35	1.03M
October 13, 2025	29.88	30.44	30.44	30.6	29.33	1.44M
October 10, 2025	30.17	30.44	30.44	30.59	30.13	999,100
October 09, 2025	30.6	30.33	30.33	30.71	30.21	1.11M
September 30, 2025	30.5	30.6	30.6	30.71	30.41	847,638
September 29, 2025	30.54	30.4	30.4	30.79	29.9	1.19M
September 26, 2025	30.5	30.3	30.3	30.69	30.08	1.37M
September 25, 2025	30.65	30.85	30.85	32.36	30.39	2.73M
September 24, 2025	29.62	30.65	30.65	30.73	29.42	1.45M
September 23, 2025	29.91	29.76	29.76	30.04	29	1.7M
September 22, 2025	30.5	30.03	30.03	30.54	29.9	1.1M
September 19, 2025	30.36	30.47	30.47	30.8	30.32	816,500
September 18, 2025	31.4	30.65	30.65	31.47	30.3	1.57M
September 17, 2025	31.3	31.36	31.36	31.83	31.18	1.03M
September 16, 2025	31.26	31.3	31.3	31.48	30.97	1.02M
September 15, 2025	31.39	31.22	31.22	31.39	31.09	710,900
September 12, 2025	31.28	31.26	31.26	31.43	31.08	800,500
September 11, 2025	31.19	31.4	31.4	31.4	30.78	957,000
September 10, 2025	31.38	31.12	31.12	31.41	31	773,300
September 09, 2025	31.44	31.23	31.23	31.48	31.03	814,500
September 08, 2025	31.08	31.44	31.44	31.49	30.47	1.12M
September 05, 2025	30.69	30.96	30.96	31.08	30.41	1.21M
September 04, 2025	30.28	30.55	30.55	31	30.16	1.44M
September 03, 2025	31.14	30.29	30.29	31.22	30.22	1.25M
September 02, 2025	31.3	31.03	31.03	31.39	30.63	1.56M
September 01, 2025	31	31.16	31.16	31.46	30.9	1.38M
August 29, 2025	31.65	30.95	30.95	31.66	30.88	1.25M
August 28, 2025	31.66	31.44	31.44	31.88	30.54	1.9M
August 27, 2025	32.83	31.55	31.55	32.84	31.5	2.53M
August 26, 2025	32.65	32.66	32.66	32.98	32.37	1.18M
August 25, 2025	32.87	32.65	32.65	32.92	32.46	1.59M
August 22, 2025	32.98	32.9	32.9	33.03	32.53	1.42M
August 21, 2025	32.91	32.98	32.98	33.12	32.84	1.41M
August 20, 2025	33.04	32.91	32.91	33.12	32.61	1.39M
August 19, 2025	32.77	33.04	33.04	33.06	32.6	1.45M
August 18, 2025	32.89	32.78	32.78	33.11	32.66	1.92M
August 15, 2025	32.46	32.89	32.89	33.12	32.26	1.38M
August 14, 2025	33.2	32.3	32.3	33.22	32.22	1.63M
August 13, 2025	33.31	33.19	33.19	33.45	32.95	1.44M
August 12, 2025	33.44	33.21	33.21	33.68	33.08	1.34M
August 11, 2025	33.52	33.46	33.46	33.72	33.3	2.18M
August 08, 2025	33.08	33.51	33.51	33.61	32.84	2.98M

RoadMainT Co.,Ltd. (603860.SS) SHH