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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	43.25	42.38	42.38	43.39	42.26	845,608
November 18, 2025	42.95	43.29	43.29	43.58	42.94	691,809
November 17, 2025	42.91	43.19	43.19	43.29	42.42	737,786
November 14, 2025	43.05	43.1	43.1	43.5	42.91	1.03M
November 13, 2025	43.47	43.16	43.16	43.47	42.86	1.04M
November 12, 2025	43.9	43.38	43.38	43.9	43	948,305
November 11, 2025	44.05	43.63	43.63	44.44	43.5	1.03M
November 10, 2025	44.28	43.79	43.79	44.7	43.56	1.35M
November 07, 2025	44.38	44.41	44.41	44.69	43.9	1.1M
November 06, 2025	44.75	44.38	44.38	44.9	44.19	1.56M
November 05, 2025	45.12	44.75	44.75	45.34	44.1	1.99M
November 04, 2025	47.46	45.35	45.35	47.61	44.8	2.76M
November 03, 2025	47.73	47.63	47.63	48.98	47.05	1.8M
October 31, 2025	47.96	47.43	47.43	48.11	47.13	1.55M
October 30, 2025	49.16	47.48	47.48	49.17	47.08	2.12M
October 29, 2025	49.22	49.16	49.16	49.61	48.33	1.33M
October 28, 2025	49.7	49.22	49.22	49.7	48.51	1.19M
October 27, 2025	47.99	49.43	49.43	49.64	47.4	2.72M
October 24, 2025	46.84	47.65	47.65	48.48	46	2.28M
October 23, 2025	46.92	46.3	46.3	47.38	45.52	1.54M
October 22, 2025	48.51	46.92	46.92	48.92	46.91	1.92M
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

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