Guangzhou Risong Intelligent Technology Holding Co., Ltd. (688090.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688090.SS Historical Return
If you invested ¥1000 in Guangzhou Risong Intelligent Technology Holding Co., Ltd. (688090.SS) since IPO date, it would be worth ¥1,014.41 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,324.34, while ¥1000 invested 1 year ago would be worth ¥1,504.02. This corresponds to total returns of 1.44%, 232.43%, 50.4%, respectively, with annualized returns of 0.21%, 27.14%, 50.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688090.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 58.64 | 57.79 | 57.79 | 59.8 | 56.81 | 4.54M |
| October 20, 2026 | 57.53 | 57.5 | 57.5 | 59.6 | 55 | 5.73M |
| October 19, 2026 | 57.46 | 56.56 | 56.56 | 57.78 | 52.28 | 8.58M |
| October 16, 2026 | 60 | 58.18 | 58.18 | 61.44 | 57.14 | 6.31M |
| October 15, 2026 | 62 | 58.99 | 58.99 | 62 | 57.55 | 7.21M |
| October 14, 2026 | 65 | 64.35 | 64.35 | 66.7 | 64.03 | 4.89M |
| October 13, 2026 | 63 | 65.19 | 65.19 | 66.28 | 59.67 | 6.6M |
| October 12, 2026 | 67.25 | 65.8 | 65.8 | 68.55 | 65.38 | 4.67M |
| October 09, 2026 | 66.35 | 66.72 | 66.72 | 67.8 | 62 | 8.31M |
| October 08, 2026 | 77.2 | 67.13 | 67.13 | 79.78 | 66.75 | 12.29M |
| September 30, 2026 | 78.57 | 77.28 | 77.28 | 79.65 | 76.1 | 4.06M |
| September 29, 2026 | 78.56 | 78.3 | 78.3 | 79.33 | 77.11 | 4.7M |
| September 28, 2026 | 84.34 | 78.38 | 78.38 | 86 | 77.5 | 6.72M |
| September 24, 2026 | 84.86 | 83.31 | 83.31 | 86.98 | 83.1 | 5.81M |
| September 23, 2026 | 86.26 | 84.8 | 84.8 | 87.3 | 84.5 | 6.05M |
| September 22, 2026 | 90.64 | 86.26 | 86.26 | 90.64 | 85 | 8.84M |
| September 21, 2026 | 90 | 88 | 88 | 91.8 | 83.89 | 14.14M |
| September 18, 2026 | 81 | 86.61 | 86.61 | 88.14 | 78.61 | 12.81M |
| September 17, 2026 | 78.87 | 78.56 | 78.56 | 81.4 | 77.77 | 7.41M |
| September 16, 2026 | 77.55 | 79.2 | 79.2 | 80 | 76.11 | 8.91M |
| September 15, 2026 | 73.18 | 77.55 | 77.55 | 78.62 | 73 | 10.08M |
| September 11, 2026 | 69.9 | 68.27 | 68.27 | 69.9 | 65.16 | 7.42M |
| September 10, 2026 | 71.38 | 70.03 | 70.03 | 72.57 | 69.74 | 6.01M |
| September 09, 2026 | 76.06 | 71.38 | 71.38 | 76.8 | 71.08 | 8.48M |
| September 08, 2026 | 72.98 | 74.59 | 74.59 | 76.86 | 71.05 | 11.84M |
| September 07, 2026 | 68.12 | 71.5 | 71.5 | 71.88 | 66.88 | 10.09M |
| September 04, 2026 | 69.36 | 66.99 | 66.99 | 72.89 | 66.2 | 8.45M |
| September 03, 2026 | 68.05 | 68.8 | 68.8 | 70.46 | 66.47 | 7.53M |
| September 02, 2026 | 66.11 | 66.72 | 66.72 | 67.28 | 63.59 | 6.53M |
| September 01, 2026 | 68.3 | 67.13 | 67.13 | 69.39 | 66.5 | 9.32M |
| August 31, 2026 | 69.98 | 69.4 | 69.4 | 71.5 | 67.5 | 7.91M |
| August 28, 2026 | 75.66 | 71.27 | 71.27 | 75.96 | 70.9 | 9.24M |
| August 27, 2026 | 72.04 | 74.9 | 74.9 | 74.9 | 69.16 | 9.11M |
| August 26, 2026 | 72.07 | 70.63 | 70.63 | 75.83 | 68 | 9.99M |
| August 25, 2026 | 65.99 | 71.51 | 71.51 | 72.59 | 65.99 | 9.82M |
| August 24, 2026 | 71.5 | 67.2 | 67.2 | 71.88 | 64.77 | 9.02M |
| August 21, 2026 | 71 | 71.5 | 71.5 | 73.84 | 70.8 | 5.77M |
| August 20, 2026 | 68.95 | 72.8 | 72.8 | 73.59 | 67.19 | 8.64M |
| August 19, 2026 | 69.99 | 68.8 | 68.8 | 72.56 | 68.05 | 9.17M |
| August 18, 2026 | 74.84 | 73.42 | 73.42 | 75.2 | 72.13 | 5.58M |
| August 17, 2026 | 72 | 74.85 | 74.85 | 75 | 71.5 | 6.6M |
| August 14, 2026 | 71.4 | 71.46 | 71.46 | 72.26 | 69.13 | 6.93M |
| August 13, 2026 | 70.02 | 70 | 70 | 74.7 | 69.54 | 10.05M |
| August 12, 2026 | 67.5 | 69.54 | 69.54 | 69.73 | 66.81 | 6.43M |
| August 11, 2026 | 65.75 | 67.04 | 67.04 | 68.35 | 65.3 | 7.21M |
| August 10, 2026 | 70 | 66.55 | 66.55 | 71 | 65.05 | 11.84M |
| August 07, 2026 | 64.96 | 69.2 | 69.2 | 70.69 | 64.02 | 14.14M |
| August 06, 2026 | 57.05 | 64.93 | 64.93 | 65.35 | 56.59 | 14.34M |
| August 05, 2026 | 53.35 | 58.15 | 58.15 | 59.4 | 52.67 | 11.67M |
| August 04, 2026 | 50.05 | 53.39 | 53.39 | 53.4 | 48.46 | 8.74M |
| August 03, 2026 | 50 | 48.99 | 48.99 | 52.66 | 48.24 | 9.96M |
| July 31, 2026 | 49.2 | 50.1 | 50.1 | 53.53 | 48 | 11.46M |
| July 30, 2026 | 52.99 | 45.49 | 45.49 | 53.53 | 44.06 | 13.49M |
| July 29, 2026 | 57.25 | 53.2 | 53.2 | 57.47 | 50.86 | 10.93M |
| July 28, 2026 | 62 | 56.13 | 56.13 | 62.15 | 55.8 | 8.35M |
| July 27, 2026 | 62.93 | 62.54 | 62.54 | 64.3 | 59.53 | 7.03M |
| July 24, 2026 | 60.5 | 61.7 | 61.7 | 65.23 | 59.86 | 7.23M |
| July 23, 2026 | 63 | 61.54 | 61.54 | 64.6 | 60.29 | 6.71M |
| July 22, 2026 | 65.21 | 62.89 | 62.89 | 67.71 | 61.7 | 9.46M |
| July 21, 2026 | 62.21 | 65.15 | 65.15 | 65.68 | 52.16 | 13.82M |
AD
