Anhui Ronds Science & Technology Incorporated Company - 688768.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.67	47.5	47.5	47.72	46.32	979,665
September 04, 2025	47.67	46.45	46.45	48.02	45.66	1.26M
September 03, 2025	48.75	47.67	47.67	48.93	47.41	1.09M
September 02, 2025	51	48.55	48.55	51	48.01	2.24M
September 01, 2025	50.13	51.01	51.01	51.98	50.13	1.86M
August 29, 2025	51.5	51.09	51.09	52.25	50.09	1.97M
August 28, 2025	50.87	51.19	51.19	51.45	49.2	1.73M
August 27, 2025	52.58	50.8	50.8	53.16	50.8	2.35M
August 26, 2025	52.27	51.64	51.64	53.28	51.5	2.09M
August 25, 2025	52.04	52.12	52.12	53.24	51.51	2.48M
August 22, 2025	51.6	51.79	51.79	52.48	51.17	2.3M
August 21, 2025	52.8	51.2	51.2	53.77	50.71	3.62M
August 20, 2025	54.48	54.51	54.51	54.7	53.39	1.44M
August 19, 2025	55.17	54.4	54.4	55.49	53.83	1.8M
August 18, 2025	54.02	55.16	55.16	56.48	53.84	2.44M
August 15, 2025	52.39	53.56	53.56	53.92	52.31	1.54M
August 14, 2025	52.52	52.52	52.52	54.49	52.52	2.11M
August 13, 2025	52.8	52.65	52.65	53.8	52.5	1.98M
August 12, 2025	52.76	52.98	52.98	54	52.37	1.71M
August 11, 2025	52.52	52.81	52.81	53.28	52.03	1.65M
August 08, 2025	54.79	52.66	52.66	55.18	51.88	2.96M
August 07, 2025	55.8	54.66	54.66	56.74	54.35	1.93M
August 06, 2025	51.51	56.06	56.06	56.66	50.68	2.8M
August 05, 2025	51.11	50.97	50.97	51.93	50.6	1.38M
August 04, 2025	49	51.13	51.13	51.6	48.57	2.45M
August 01, 2025	47.59	48.92	48.92	48.98	47.38	1.66M
July 31, 2025	47.46	47.57	47.57	48.5	47.35	1.53M
July 30, 2025	47.15	47.07	47.07	47.5	46.56	1.14M
July 29, 2025	47.36	47.48	47.48	47.68	46.61	1.56M
July 28, 2025	47	47.63	47.63	48.1	46.4	2.05M
July 25, 2025	45.45	47.28	47.28	47.88	45.4	3.43M
July 24, 2025	48.88	45.7	45.7	48.88	45.08	4.66M
July 23, 2025	44.2	43.72	43.72	44.32	43.45	797,414
July 22, 2025	44.96	44.34	44.34	45.24	43.8	1.27M
July 21, 2025	44.81	44.98	44.98	45.25	43.34	1.41M
July 18, 2025	44.5	44.9	44.9	44.96	44.09	681,806
July 17, 2025	43.74	44.25	44.25	44.5	43.4	652,259
July 16, 2025	43.5	43.74	43.74	43.96	43.14	629,287
July 15, 2025	42.51	43.43	43.43	43.66	42.48	854,205
July 14, 2025	42.27	43.09	43.09	43.21	41.8	1.11M
July 11, 2025	41.51	41.88	41.88	42.29	41.25	735,156
July 10, 2025	41.58	41.47	41.47	42.16	41.24	543,960
July 09, 2025	42.34	41.91	41.91	42.62	41.54	844,212
July 08, 2025	42.4	42.28	42.28	42.4	41.55	844,058
July 07, 2025	42.5	41.88	41.88	42.5	41.68	545,643
July 04, 2025	42.98	42.53	42.53	43.15	42.04	1.34M
July 03, 2025	42.76	42.96	42.96	43.38	41.71	1.46M
July 02, 2025	42.24	42.28	42.28	42.9	41.5	1.29M
July 01, 2025	45.01	42.38	42.38	45.08	42.08	2.56M
June 30, 2025	43.11	44.39	44.39	44.94	42.88	1.82M
June 27, 2025	43.17	43.11	43.11	43.57	42.5	1.02M
June 26, 2025	42.39	43.01	43.01	43.65	42.1	2.03M
June 25, 2025	42.74	42.03	42.03	43.25	41.75	2.28M
June 24, 2025	40.11	42.86	42.86	43.96	40.11	5.02M
June 23, 2025	47.8	40.43	40.43	48.17	40	5.23M
June 20, 2025	49.15	47.83	47.83	50	47.73	797,930
June 19, 2025	51	49.77	49.77	51.48	49.08	1.02M
June 18, 2025	50.31	51.01	51.01	51.25	49.92	691,678
June 17, 2025	51.57	50.31	50.31	52.15	49.9	756,693
June 16, 2025	50.4	51.96	51.96	52.09	50.01	977,246

Anhui Ronds Science & Technology Incorporated Company (688768.SS) SHH