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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	38.22	37.09	37.09	38.46	36.68	2.29M
November 18, 2025	38.3	38.22	38.22	38.99	37.35	2.63M
November 17, 2025	38	38.3	38.3	39.76	37.88	4M
November 14, 2025	37.08	39.78	39.78	40.3	37.08	6.98M
November 13, 2025	37.82	37.37	37.37	38.15	37.01	2.58M
November 12, 2025	37.66	37.92	37.92	38.62	37.07	3.58M
November 11, 2025	37.8	37.95	37.95	39.62	37	5.05M
November 10, 2025	35.93	37.8	37.8	38.38	35.72	6.42M
November 07, 2025	35.99	36.1	36.1	37.22	34.83	4.42M
November 06, 2025	33.79	35.45	35.45	37.5	33.03	5.73M
November 05, 2025	33.28	33.64	33.64	34.11	33.05	1.51M
November 04, 2025	34.62	33.59	33.59	34.96	33.33	1.82M
November 03, 2025	35.5	34.59	34.59	35.5	34.27	2.09M
October 31, 2025	34.73	34.9	34.9	35.4	34.73	1.64M
October 30, 2025	35.88	34.89	34.89	35.88	34.85	2.41M
October 29, 2025	36.18	36.19	36.19	37	35.4	2.61M
October 28, 2025	35.8	36.03	36.03	36.68	35	2.65M
October 27, 2025	36.8	35.88	35.88	37.24	35.81	2.96M
October 24, 2025	35.86	36.24	36.24	36.66	35.78	1.71M
October 23, 2025	36	35.56	35.56	36.07	35.1	1.44M
October 22, 2025	36.23	36.05	36.05	36.71	36.01	1.51M
October 21, 2025	35.74	36.56	36.56	37.38	35.26	2.75M

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