Suzhou Recodeal Interconnect System Co.,Ltd - 688800.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	70.89	77.8	77.8	80.51	70.2	23.52M
August 14, 2025	73.89	70.8	70.8	77.1	70.6	21.59M
August 13, 2025	68.69	71.59	71.59	72.27	67.66	22.64M
August 12, 2025	70.8	68.4	68.4	70.9	66.8	14.19M
August 11, 2025	67.01	67.98	67.98	68.55	65.12	13.29M
August 08, 2025	69	66.35	66.35	69.5	66.26	20.31M
August 07, 2025	67.98	70.91	70.91	72.5	67	28.34M
August 06, 2025	68.46	67.57	67.57	68.8	66.15	15.65M
August 05, 2025	67.5	67.37	67.37	68.86	66.1	22.35M
August 04, 2025	67	67.2	67.2	69.99	65.1	38.47M
August 01, 2025	53.8	64.1	64.1	64.1	53.8	34.63M
July 31, 2025	50.98	53.42	53.42	56.56	50.98	27.33M
July 30, 2025	51.7	50.27	50.27	51.97	50.05	9.84M
July 29, 2025	49.89	52.17	52.17	53.51	48.92	15.78M
July 28, 2025	49.59	49.94	49.94	50.08	49.21	7.12M
July 25, 2025	49.19	49.64	49.64	49.68	48.91	5.48M
July 24, 2025	49.71	49.37	49.37	50.38	48.58	8.03M
July 23, 2025	49.7	49.22	49.22	49.9	48.59	6.99M
July 22, 2025	50.74	50.2	50.2	52.25	49.84	10.8M
July 21, 2025	50.5	51.25	51.25	51.48	49.9	11.89M
July 18, 2025	52.44	50.77	50.77	52.44	50.62	13.69M
July 17, 2025	49.6	52	52	52.47	49.45	16.27M
July 16, 2025	49.44	49.72	49.72	51.31	48.44	16.5M
July 15, 2025	49.04	49	49	50.48	48.8	18.44M
July 14, 2025	46.79	48.72	48.72	50.24	45.88	22.75M
July 11, 2025	47	46.27	46.27	47.5	45.18	14.53M
July 10, 2025	47.25	47.51	47.51	49.7	46.82	18.08M
July 09, 2025	48.08	47.05	47.05	48.08	46.66	9.2M
July 08, 2025	45.16	48	48	48.48	44.8	15.56M
July 07, 2025	44.95	45.38	45.38	46.56	44.38	7.41M
July 04, 2025	45	45.55	45.55	47.5	44.81	12.3M
July 03, 2025	44.85	45	45	45.23	44.17	9.29M
July 02, 2025	47.02	44.73	44.73	47.49	44.46	12.15M
July 01, 2025	48.53	47.49	47.49	48.84	47	11.77M
June 30, 2025	48.8	49.2	49.2	49.47	48.28	12.85M
June 27, 2025	47	48.89	48.89	49.5	45.72	15.91M
June 26, 2025	46.21	46.89	46.89	47.8	46.2	14.63M
June 25, 2025	46.44	46	46	46.97	44.88	10.91M
June 24, 2025	45.66	45.65	45.65	46.59	45.41	10.29M
June 23, 2025	46	45.4	45.4	47.18	44.81	11.38M
June 20, 2025	48	46.92	46.92	48.47	46.5	10.26M
June 19, 2025	46.18	48.2	48.2	51	46.18	20.94M
June 18, 2025	43.72	46.17	46.17	46.33	43.26	13.71M
June 17, 2025	45.75	43.95	43.95	45.85	43.8	7.39M
June 16, 2025	43.56	45.12	45.12	47.29	43.53	11.8M
June 13, 2025	45.09	44	44	45.75	43.75	9.42M
June 12, 2025	44.13	45.37	45.37	47.02	44.13	13.12M
June 11, 2025	45.33	44.96	44.96	46.33	44.7	7.29M
June 10, 2025	46.9	45.71	45.71	47.05	45	11.13M
June 09, 2025	47.84	47.21	47.21	48.4	46.88	13.82M
June 06, 2025	47.67	47.84	47.84	48.8	47.3	16.82M
June 05, 2025	40.9	47.69	47.69	48.65	40.04	24.9M
June 04, 2025	40	40.94	40.94	41.72	40	13.18M
June 03, 2025	38.48	38.34	38.34	40.18	38.22	7.29M
May 30, 2025	39.4	38.6	38.6	40.26	38.11	6.61M
May 29, 2025	40.68	39.63	39.36	41.34	39.54	8.86M
May 28, 2025	39.19	40.19	39.92	41	39.12	7.12M
May 27, 2025	52.66	50.75	50.75	52.66	50.38	4.16M
May 26, 2025	52.89	52.28	52.28	52.89	51.65	3.96M
May 23, 2025	54.88	52.3	52.3	54.88	52.28	9.23M

Suzhou Recodeal Interconnect System Co.,Ltd (688800.SS) SHH