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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54	54	54	55.36	53.19	4.97M
February 12, 2026	51.5	54.15	54.15	55.49	51.5	7.57M
February 11, 2026	55.79	52.09	52.09	57.38	52.02	7.43M
February 10, 2026	57	55.76	55.76	57.48	54.38	9.52M
February 09, 2026	57.85	57.7	57.7	61.1	55.86	13.82M
February 06, 2026	50	54.6	54.6	57.49	50	9.9M
February 05, 2026	47.9	51.8	51.8	52	46.63	6.87M
February 04, 2026	50.47	47.92	47.92	50.47	47.4	3.98M
February 03, 2026	49	49.48	49.48	50.23	48.32	5.49M
February 02, 2026	48.35	48.36	48.36	49.49	47.35	6.41M
January 30, 2026	46.75	47.38	47.38	47.91	45.61	3.34M
January 29, 2026	48.39	47.21	47.21	49.34	47.02	3.76M
January 28, 2026	50.74	48.87	48.87	52.52	48	5.59M
January 27, 2026	47.73	50.35	50.35	52.2	47.73	5.39M
January 26, 2026	47.4	49.73	49.73	51.68	46.5	8.91M
January 23, 2026	45.95	46.47	46.47	46.75	44.94	4.76M
January 22, 2026	46	45.25	45.25	47.58	45	5.67M
January 21, 2026	46.92	45.84	45.84	47.22	44.44	6.3M
January 20, 2026	49.17	47	47	49.17	46.39	3.8M
January 19, 2026	48.2	48.56	48.56	49.39	46.73	4.47M
January 16, 2026	48.4	47.98	47.98	49.29	47.15	4.89M
January 15, 2026	49.76	48.6	48.6	50.5	48.44	4.83M
January 14, 2026	48.2	49.74	49.74	50.82	47.9	9.05M
January 13, 2026	49.75	48.04	48.04	51.5	48.02	6.2M
January 12, 2026	48.94	49.75	49.75	50.91	47.56	6.35M
January 09, 2026	48.75	48.94	48.94	49.47	48.12	4.1M
January 08, 2026	48.02	48.91	48.91	49.55	47.74	4.54M
January 07, 2026	49.77	48.5	48.5	49.77	47.5	6.51M
January 06, 2026	47.45	50.05	50.05	50.77	47.42	8.85M
January 05, 2026	44.44	47.4	47.4	49.4	44.43	9.98M
December 31, 2025	44.96	44.48	44.48	45.14	42.35	10.62M
December 30, 2025	47.05	45.18	45.18	47.37	43.7	15.25M
December 29, 2025	45.83	48.7	48.7	48.7	42	19.06M
December 26, 2025	40.25	40.58	40.58	41.18	39.8	4.52M
December 25, 2025	39.77	40.25	40.25	40.7	39.22	4.41M
December 24, 2025	39.96	39.64	39.64	40.68	39.5	3.25M
December 23, 2025	40.38	39.99	39.99	40.38	39.15	3.49M
December 22, 2025	37.37	39.86	39.86	40.24	37.37	6.47M
December 19, 2025	37	37.37	37.37	37.74	37	2.65M
December 18, 2025	34.68	37.3	37.3	37.95	34.68	6.53M
December 17, 2025	33.89	34.99	34.99	35	33.89	1.77M
December 16, 2025	35.01	34.1	34.1	35.92	33.98	2.72M
December 15, 2025	34.7	35	35	35.49	34.31	2.28M
December 12, 2025	35.49	34.88	34.88	35.55	34.33	5.37M
December 11, 2025	36.13	35.26	35.26	36.84	35.01	2.56M
December 10, 2025	35.3	36.24	36.24	37.01	34.69	3.78M
December 09, 2025	37.6	35.38	35.38	37.99	34.9	5.97M
December 08, 2025	38.47	38.07	38.07	38.65	37.62	2.67M
December 05, 2025	36.99	38.25	38.25	38.27	36.99	2.64M
December 04, 2025	37.36	37.18	37.18	37.77	36.83	1.83M
December 03, 2025	37.26	37.18	37.18	37.98	36.4	2.06M
December 02, 2025	37.78	37.15	37.15	37.78	36.5	2.04M
December 01, 2025	37.34	37.18	37.18	37.81	37	1.54M
November 28, 2025	37.08	37.27	37.27	37.57	36.6	1.86M
November 27, 2025	37.33	37.4	37.4	37.97	36.75	2.71M
November 26, 2025	37.5	37.01	37.01	37.5	36.4	2.73M
November 25, 2025	35.62	36.85	36.85	37.67	35.5	3.76M
November 24, 2025	33.95	35.35	35.35	35.68	33.83	2.36M
November 21, 2025	35.01	34.02	34.02	36.96	33.98	2.96M
November 20, 2025	37.09	36.6	36.6	37.41	36.3	1.51M

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