Guangzhou Risong Intelligent Technology Holding Co., Ltd. - 688090.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.9	36.14	36.14	36.54	35.61	4.39M
August 15, 2025	34.86	35.05	35.05	35.41	34.71	2.5M
August 14, 2025	36.25	34.86	34.86	36.58	34.8	3.84M
August 13, 2025	36.39	36.25	36.25	36.91	35.71	3.22M
August 12, 2025	36.44	36.4	36.4	36.97	35.88	4.03M
August 11, 2025	36.99	36.45	36.45	36.99	35.62	3.7M
August 08, 2025	36.94	36.46	36.46	37.24	36.34	3.08M
August 07, 2025	37.95	37.31	37.31	38.49	37.09	4.57M
August 06, 2025	35.92	37.71	37.71	37.9	35.3	6.85M
August 05, 2025	33.7	35.61	35.61	35.79	33.68	5.65M
August 04, 2025	32.49	33.68	33.68	34	32.33	2.77M
August 01, 2025	33	32.57	32.57	33.31	32.5	1.56M
July 31, 2025	33.87	32.98	32.98	34.39	32.9	2.23M
July 30, 2025	33.69	33.99	33.99	34.44	32.39	4.11M
July 29, 2025	34.52	34.1	34.1	34.69	33.97	1.86M
July 28, 2025	34.57	34.7	34.7	35.28	33.88	3.27M
July 25, 2025	34.47	34.12	34.12	34.57	33.81	1.75M
July 24, 2025	34.88	34.47	34.47	34.98	34.33	2.05M
July 23, 2025	34.86	34.69	34.69	35.28	34.55	1.78M
July 22, 2025	34.63	35.03	35.03	36.26	34.52	3.19M
July 21, 2025	34.58	34.72	34.72	35.33	34.02	2.11M
July 18, 2025	35	34.29	34.29	35.44	34.2	2.35M
July 17, 2025	34.98	34.73	34.73	35.1	34.5	1.93M
July 16, 2025	34.75	34.99	34.99	35.26	34.12	2.7M
July 15, 2025	34.5	34.7	34.7	35.6	34.2	3.25M
July 14, 2025	34.29	34.95	34.95	35.48	33.81	4.15M
July 11, 2025	32.16	34	34	34.95	31.61	6.1M
July 10, 2025	32.22	31.9	31.9	33.03	31.6	1.86M
July 09, 2025	32.6	32.34	32.34	32.66	31.94	1.39M
July 08, 2025	32.07	32.29	32.29	32.48	31.66	974,372
July 07, 2025	31.92	31.92	31.92	32.2	31.63	1.07M
July 04, 2025	33.5	32.04	32.04	33.5	32.04	1.84M
July 03, 2025	32.95	33.23	33.23	33.3	32.68	1.2M
July 02, 2025	34.09	32.85	32.85	34.09	32.41	2.34M
July 01, 2025	33.88	34.1	34.1	34.28	33.6	1.62M
June 30, 2025	33.16	34.39	34.39	34.5	32.96	2.82M
June 27, 2025	33.14	33.06	33.06	33.16	32.5	1.47M
June 26, 2025	32.82	32.89	32.89	33.5	32.36	2.55M
June 25, 2025	40.97	42.49	42.49	42.58	40.88	2.36M
June 24, 2025	39.83	40.88	40.88	41.1	39.83	1.71M
June 23, 2025	39.72	39.94	39.94	41.33	38.83	1.9M
June 20, 2025	39	40.08	40.08	40.44	38.98	1.99M
June 19, 2025	39.3	39.26	39.26	39.85	39.02	1.03M
June 18, 2025	38.81	39.44	39.44	39.79	38.4	1.19M
June 17, 2025	38.9	38.98	38.98	39.37	38.5	1.26M
June 16, 2025	38.83	38.9	38.9	40.07	38.39	1.6M
June 13, 2025	39.56	38.85	38.85	39.56	38.44	1.36M
June 12, 2025	40	39.6	39.6	40.28	39.3	1.24M
June 11, 2025	40.49	40.11	40.11	41.17	39.97	1.16M
June 10, 2025	41.29	40.3	40.3	41.66	40.09	2.03M
June 09, 2025	40.99	41.29	41.29	42.16	40.6	2.9M
June 06, 2025	43.9	40.31	40.31	44.16	39.64	5.1M
June 05, 2025	44.2	43.96	43.96	44.87	43.62	2.11M
June 04, 2025	44.96	44.08	44.08	44.96	43.51	901,111
June 03, 2025	44.33	43.92	43.92	45.15	43.73	1.63M
May 30, 2025	44.33	44.94	44.94	45.27	43.51	1.56M
May 29, 2025	43.5	44.32	44.32	45.42	43.48	1.63M
May 28, 2025	44.29	43.5	43.5	45.08	43	1.74M
May 27, 2025	45.89	44.26	44.26	47.15	44.02	2.66M
May 26, 2025	44.58	45.89	45.89	46.3	44.1	3.06M

Guangzhou Risong Intelligent Technology Holding Co., Ltd. (688090.SS) SHH