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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	66.83	66.49	66.49	69.97	66.23	1.72M
February 12, 2026	64.42	67.32	67.32	67.66	64.3	1.5M
February 11, 2026	64.05	64.42	64.42	65.96	63.34	1.41M
February 10, 2026	64.5	63.85	63.85	65.66	63.08	1.18M
February 09, 2026	66.5	64.4	64.4	66.78	64	1.39M
February 06, 2026	64.5	65.49	65.49	66.85	63.8	1.4M
February 05, 2026	64.51	65.46	65.46	66.01	62.99	1.94M
February 04, 2026	67.97	65.01	65.01	68	64.26	2.42M
February 03, 2026	63.88	67.6	67.6	67.77	63	3.73M
February 02, 2026	63.17	62.63	62.63	65.79	61.01	3.67M
January 30, 2026	60.6	63.2	63.2	63.8	59.4	2.56M
January 29, 2026	61.46	61.02	61.02	64.3	59.88	2.72M
January 28, 2026	62.77	61.83	61.83	63.84	60.4	2.52M
January 27, 2026	62	63.46	63.46	63.7	60.59	2.72M
January 26, 2026	63.59	62.15	62.15	65.4	61.8	3.32M
January 23, 2026	57.53	63.77	63.77	65.34	56.96	4.26M
January 22, 2026	56.01	56.85	56.85	57.88	55.05	2.5M
January 21, 2026	54.7	56.17	56.17	56.88	54.7	2.74M
January 20, 2026	56.12	55.5	55.5	56.98	54.29	2.33M
January 19, 2026	55.35	56	56	56.88	53.92	3.32M
January 16, 2026	53.75	55.41	55.41	56.88	52.5	4.7M
January 15, 2026	52	53.81	53.81	54.3	51.99	3M
January 14, 2026	53.11	53.02	53.02	55.88	52.37	6M
January 13, 2026	51.48	50.81	50.81	52.74	50.23	3.66M
January 12, 2026	47.02	51.09	51.09	51.55	46.88	5.14M
January 09, 2026	44.88	45.88	45.88	45.88	44.88	1.56M
January 08, 2026	44.74	45.23	45.23	46.06	44.74	1.59M
January 07, 2026	45.31	44.43	44.43	45.31	44.25	1.14M
January 06, 2026	44.14	44.81	44.81	45.2	44.14	1.23M
January 05, 2026	43.58	44.2	44.2	44.73	43.2	1.23M
December 31, 2025	42.92	43.44	43.44	43.44	42.77	856,272
December 30, 2025	42.8	43.05	43.05	43.29	42.7	708,446
December 29, 2025	43.18	42.83	42.83	43.34	42.49	623,355
December 26, 2025	43.12	43.18	43.18	43.7	42.73	860,653
December 25, 2025	42.97	43	43	43.16	42.78	551,409
December 24, 2025	42.31	42.88	42.88	43.24	42.31	712,233
December 23, 2025	42.66	42.66	42.66	42.97	42.32	424,062
December 22, 2025	42.73	42.66	42.66	43.29	42.65	757,893
December 19, 2025	42.28	42.99	42.99	43.39	42.09	953,428
December 18, 2025	41.49	42.09	42.09	42.35	41.26	863,707
December 17, 2025	41.32	41.33	41.33	41.51	40.5	842,906
December 16, 2025	41.49	41.12	41.12	41.74	40.66	594,593
December 15, 2025	41.8	41.49	41.49	42.24	41.18	670,511
December 12, 2025	41.01	41.5	41.5	41.88	40.81	820,734
December 11, 2025	41.15	40.81	40.81	41.44	40.8	669,506
December 10, 2025	41.82	40.89	40.89	41.83	40.7	723,627
December 09, 2025	41.99	41.43	41.43	42.19	41.43	606,929
December 08, 2025	41.39	41.99	41.99	42.08	41.11	905,853
December 05, 2025	40.82	41.2	41.2	41.22	40.37	760,251
December 04, 2025	40.81	40.82	40.82	41.17	40.43	620,347
December 03, 2025	41.59	40.81	40.81	41.62	40.81	655,489
December 02, 2025	42.35	41.43	41.43	42.35	41.43	649,650
December 01, 2025	41.95	42.11	42.11	42.23	41.71	612,133
November 28, 2025	42.13	41.95	41.95	42.13	41.61	526,817
November 27, 2025	42.6	41.98	41.98	42.92	41.65	766,928
November 26, 2025	42.75	42.2	42.2	43	41.99	1.16M
November 25, 2025	42.11	42.84	42.84	43.35	42.1	1.08M
November 24, 2025	40.83	41.88	41.88	42.3	40.5	1.08M
November 21, 2025	41.69	40.41	40.41	41.79	40.14	1.14M
November 20, 2025	42.39	41.99	41.99	42.68	41.73	646,937

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