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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	48.3	49.03	49.03	49.48	48	2.21M
October 20, 2025	49.54	47.89	47.89	49.89	47.22	3.94M
October 17, 2025	49.8	49.21	49.21	51.65	49.02	5.13M
October 16, 2025	46.74	46.8	46.8	47.11	46.13	628,371
October 15, 2025	45.58	46.79	46.79	46.79	45.19	825,976
October 14, 2025	47	45.69	45.69	47.65	45.5	1.45M
October 13, 2025	44.38	47	47	48.1	44.35	1.4M
October 10, 2025	48.68	46.88	46.88	49.19	46.82	1.5M
October 09, 2025	46.9	48.6	48.6	49.38	46.9	1.64M
September 30, 2025	48.26	46.81	46.81	48.26	46.81	1.74M
September 29, 2025	47.8	47.98	47.98	49	47.7	1.21M
September 26, 2025	49.86	47.94	47.94	49.94	47.93	1.26M
September 25, 2025	49.57	49.86	49.86	50.5	49.28	1.02M
September 24, 2025	48.36	49.57	49.57	49.89	48.26	945,251
September 23, 2025	50.02	48.53	48.53	50.48	47.31	1.47M
September 22, 2025	49.91	50	50	50.68	49.15	1.11M
September 19, 2025	48.7	49.7	49.7	51.28	48.7	2.05M
September 18, 2025	50.08	49.09	49.09	51.3	48.45	1.89M
September 17, 2025	48.9	49.92	49.92	50.74	48.89	1.53M
September 16, 2025	48.97	49.18	49.18	49.57	48.58	1.02M
September 15, 2025	49.29	48.63	48.63	49.85	48.3	1.02M
September 12, 2025	49.21	49.24	49.24	49.74	48.89	979,463
September 11, 2025	48.5	49.18	49.18	49.48	47.5	1.11M
September 10, 2025	48.95	48.19	48.19	49.42	48.06	896,927
September 09, 2025	49.67	48.96	48.96	50.76	48.66	1.64M
September 08, 2025	47.81	50.04	50.04	50.94	47.77	2.39M
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

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