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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.98	40.37	40.37	41.98	40.22	3.09M
September 25, 2025	42.18	41.34	41.34	43.43	41.21	4.81M
September 24, 2025	39.8	42.48	42.48	43.84	38.52	10.53M
September 23, 2025	40.98	39.8	39.8	41.84	38.62	4.83M
September 22, 2025	40	40.89	40.89	42.25	39.39	7.5M
September 19, 2025	38.7	39.2	39.2	40	38.28	6.17M
September 18, 2025	38.13	38.7	38.7	39.8	37.89	7.1M
September 17, 2025	37	38.15	38.15	39.16	36.55	6.32M
September 16, 2025	37	36.8	36.8	37.25	35.8	3.39M
September 15, 2025	37.46	37	37	37.96	36.61	3.7M
September 12, 2025	36.01	37.53	37.53	38.79	36.01	7.42M
September 11, 2025	35.45	36.49	36.49	36.87	35	3.97M
September 10, 2025	34.52	35.59	35.59	35.99	34.5	3.37M
September 09, 2025	35.2	34.48	34.48	35.42	34.44	1.97M
September 08, 2025	35.03	35.35	35.35	35.67	34.81	3.15M
September 05, 2025	34.5	35.06	35.06	35.5	33.6	3.03M
September 04, 2025	34.21	34.8	34.8	35.25	32.94	3.21M
September 03, 2025	35.8	34.31	34.31	36.15	34.28	2.74M
September 02, 2025	35.6	35.8	35.8	36.43	33.65	5.4M
September 01, 2025	36.09	35.6	35.6	36.99	35.35	4.73M
August 29, 2025	37.05	35.91	35.91	37.09	34.98	6.06M
August 28, 2025	37.1	37.24	37.24	38.12	35.89	5.03M
August 27, 2025	37.69	37.04	37.04	39.33	37.01	6.78M
August 26, 2025	38.06	37.69	37.69	38.64	37.42	4.76M
August 25, 2025	37.54	38.06	38.06	40.11	37.39	8.22M
August 22, 2025	37.35	37.09	37.09	37.85	36.61	4.78M
August 21, 2025	36.17	37.31	37.31	38.38	35.73	6.92M
August 20, 2025	37.01	36.16	36.16	37.01	35.72	3.94M
August 19, 2025	36.15	37.02	37.02	38.08	35.88	5.54M
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

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