RIAMB (Beijing) Technology Development Co., Ltd. (SHA:603082)
China
· Delayed Price · Currency is CNY 39.53
+1.07 (2.78%)
Mar 10, 2026, 2:24 PM CST
SHA:603082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 38.80 | 39.75 | 38.66 | 39.40 | - | 2.44% | 1,362,167 |
| Mar 9, 2026 | 39.00 | 39.32 | 38.00 | 38.46 | 38.46 | -3.54% | 2,810,900 |
| Mar 6, 2026 | 38.76 | 39.95 | 38.59 | 39.87 | 39.87 | 3.86% | 3,022,679 |
| Mar 5, 2026 | 39.59 | 39.87 | 38.23 | 38.39 | 38.39 | 1.83% | 3,184,000 |
| Mar 4, 2026 | 37.39 | 38.08 | 37.30 | 37.70 | 37.70 | -0.53% | 1,594,126 |
| Mar 3, 2026 | 39.60 | 40.08 | 37.75 | 37.90 | 37.90 | -4.68% | 3,226,500 |
| Mar 2, 2026 | 40.09 | 40.80 | 39.28 | 39.76 | 39.76 | -1.34% | 3,326,023 |
| Feb 27, 2026 | 40.10 | 41.18 | 39.90 | 40.30 | 40.30 | 0.17% | 3,207,400 |
| Feb 26, 2026 | 40.31 | 40.33 | 39.63 | 40.23 | 40.23 | -1.03% | 3,259,247 |
| Feb 25, 2026 | 38.90 | 40.97 | 38.58 | 40.65 | 40.65 | 3.62% | 5,106,855 |
| Feb 24, 2026 | 39.30 | 39.45 | 38.53 | 39.23 | 39.23 | 1.37% | 2,648,595 |
| Feb 13, 2026 | 38.38 | 39.19 | 38.37 | 38.70 | 38.70 | -0.44% | 1,592,061 |
| Feb 12, 2026 | 38.86 | 39.19 | 38.43 | 38.87 | 38.87 | -0.84% | 2,631,307 |
| Feb 11, 2026 | 37.80 | 40.28 | 37.78 | 39.20 | 39.20 | 3.29% | 4,019,322 |
| Feb 10, 2026 | 38.25 | 38.29 | 37.88 | 37.95 | 37.95 | -0.24% | 1,012,080 |
| Feb 9, 2026 | 37.52 | 38.14 | 37.52 | 38.04 | 38.04 | 1.39% | 1,346,207 |
| Feb 6, 2026 | 38.05 | 38.05 | 37.45 | 37.52 | 37.52 | -0.53% | 1,130,700 |
| Feb 5, 2026 | 37.15 | 38.36 | 37.10 | 37.72 | 37.72 | 1.18% | 2,005,900 |
| Feb 4, 2026 | 37.80 | 37.90 | 37.07 | 37.28 | 37.28 | -1.38% | 991,200 |
| Feb 3, 2026 | 37.70 | 38.03 | 37.15 | 37.80 | 37.80 | 2.27% | 1,178,009 |
| Feb 2, 2026 | 38.30 | 38.31 | 36.96 | 36.96 | 36.96 | -0.70% | 1,673,835 |
| Jan 30, 2026 | 36.68 | 37.34 | 36.29 | 37.22 | 37.22 | 1.25% | 1,284,835 |
| Jan 29, 2026 | 37.52 | 37.71 | 36.68 | 36.76 | 36.76 | -2.03% | 1,542,007 |
| Jan 28, 2026 | 38.27 | 38.47 | 37.51 | 37.52 | 37.52 | -2.34% | 1,211,409 |
| Jan 27, 2026 | 38.30 | 38.59 | 37.30 | 38.42 | 38.42 | 0.05% | 1,555,400 |
| Jan 26, 2026 | 38.82 | 39.00 | 38.09 | 38.40 | 38.40 | -0.72% | 1,646,965 |
| Jan 23, 2026 | 38.30 | 38.80 | 38.18 | 38.68 | 38.68 | 1.02% | 1,525,846 |
| Jan 22, 2026 | 38.12 | 38.90 | 38.12 | 38.29 | 38.29 | 0.76% | 1,623,309 |
| Jan 21, 2026 | 37.50 | 38.07 | 37.41 | 38.00 | 38.00 | 0.26% | 991,600 |
| Jan 20, 2026 | 37.76 | 38.25 | 37.55 | 37.90 | 37.90 | 0.58% | 1,486,100 |
| Jan 19, 2026 | 37.40 | 37.89 | 37.40 | 37.68 | 37.68 | 0.35% | 1,086,000 |
| Jan 16, 2026 | 37.25 | 37.68 | 37.01 | 37.55 | 37.55 | 1.32% | 1,563,400 |
| Jan 15, 2026 | 37.17 | 37.47 | 36.90 | 37.06 | 37.06 | -0.38% | 1,099,518 |
| Jan 14, 2026 | 37.25 | 37.70 | 36.83 | 37.20 | 37.20 | -0.13% | 2,202,953 |
| Jan 13, 2026 | 38.24 | 38.37 | 37.22 | 37.25 | 37.25 | -2.56% | 1,673,368 |
| Jan 12, 2026 | 37.42 | 38.28 | 37.39 | 38.23 | 38.23 | 2.19% | 2,008,659 |
| Jan 9, 2026 | 37.32 | 37.57 | 37.24 | 37.41 | 37.41 | 0.48% | 1,307,436 |
| Jan 8, 2026 | 36.93 | 37.35 | 36.91 | 37.23 | 37.23 | 0.81% | 1,247,114 |
| Jan 7, 2026 | 37.30 | 37.32 | 36.88 | 36.93 | 36.93 | -0.32% | 1,188,755 |
| Jan 6, 2026 | 36.98 | 37.11 | 36.80 | 37.05 | 37.05 | 0.19% | 1,087,696 |
| Jan 5, 2026 | 36.80 | 37.08 | 36.72 | 36.98 | 36.98 | 0.22% | 969,015 |
| Dec 31, 2025 | 36.98 | 37.10 | 36.70 | 36.90 | 36.90 | -0.24% | 940,107 |
| Dec 30, 2025 | 36.44 | 37.30 | 36.31 | 36.99 | 36.99 | 1.51% | 1,541,700 |
| Dec 29, 2025 | 36.31 | 36.54 | 36.12 | 36.44 | 36.44 | 0.33% | 655,713 |
| Dec 26, 2025 | 36.71 | 36.74 | 36.21 | 36.32 | 36.32 | -0.85% | 748,061 |
| Dec 25, 2025 | 35.75 | 36.74 | 35.75 | 36.63 | 36.63 | 2.61% | 1,176,100 |
| Dec 24, 2025 | 35.29 | 35.72 | 35.11 | 35.70 | 35.70 | 1.13% | 453,290 |
| Dec 23, 2025 | 35.63 | 35.76 | 35.21 | 35.30 | 35.30 | -0.90% | 408,400 |
| Dec 22, 2025 | 35.45 | 35.75 | 35.27 | 35.62 | 35.62 | 0.91% | 526,842 |
| Dec 19, 2025 | 35.12 | 35.65 | 35.12 | 35.30 | 35.30 | 0.51% | 635,290 |
| Dec 18, 2025 | 34.45 | 35.33 | 34.32 | 35.12 | 35.12 | 1.06% | 631,262 |
| Dec 17, 2025 | 34.55 | 34.97 | 34.07 | 34.75 | 34.75 | 0.29% | 787,967 |
| Dec 16, 2025 | 35.03 | 35.19 | 34.58 | 34.65 | 34.65 | -1.51% | 781,899 |
| Dec 15, 2025 | 35.35 | 35.58 | 35.01 | 35.18 | 35.18 | -1.12% | 541,431 |
| Dec 12, 2025 | 35.65 | 35.86 | 35.40 | 35.58 | 35.58 | -0.14% | 713,513 |
| Dec 11, 2025 | 36.49 | 36.49 | 35.49 | 35.63 | 35.63 | -2.17% | 934,065 |
| Dec 10, 2025 | 36.36 | 36.57 | 36.06 | 36.42 | 36.42 | 0.17% | 627,913 |
| Dec 9, 2025 | 36.70 | 36.92 | 36.36 | 36.36 | 36.36 | -1.06% | 493,700 |
| Dec 8, 2025 | 36.78 | 36.95 | 36.58 | 36.75 | 36.75 | 0.27% | 643,607 |
| Dec 5, 2025 | 36.10 | 36.68 | 36.03 | 36.65 | 36.65 | 0.99% | 614,457 |
| Dec 4, 2025 | 36.19 | 36.73 | 36.02 | 36.29 | 36.29 | 0.75% | 624,700 |
| Dec 3, 2025 | 36.57 | 36.57 | 35.90 | 36.02 | 36.02 | -1.02% | 591,500 |
| Dec 2, 2025 | 37.00 | 37.00 | 36.38 | 36.39 | 36.39 | -1.54% | 869,465 |
| Dec 1, 2025 | 36.68 | 37.09 | 36.52 | 36.96 | 36.96 | 1.04% | 842,100 |
| Nov 28, 2025 | 36.13 | 36.63 | 36.13 | 36.58 | 36.58 | 0.94% | 651,531 |
| Nov 27, 2025 | 36.00 | 36.47 | 36.00 | 36.24 | 36.24 | 0.36% | 515,629 |
| Nov 26, 2025 | 36.51 | 36.76 | 36.11 | 36.11 | 36.11 | -0.96% | 722,200 |
| Nov 25, 2025 | 36.19 | 36.67 | 36.06 | 36.46 | 36.46 | 0.77% | 734,192 |
| Nov 24, 2025 | 35.91 | 36.26 | 35.81 | 36.18 | 36.18 | 0.86% | 653,715 |
| Nov 21, 2025 | 36.61 | 37.02 | 35.74 | 35.87 | 35.87 | -2.66% | 1,152,932 |
| Nov 20, 2025 | 36.59 | 36.90 | 36.38 | 36.85 | 36.85 | 0.77% | 969,500 |
| Nov 19, 2025 | 37.33 | 37.39 | 36.55 | 36.57 | 36.57 | -2.11% | 1,029,806 |
| Nov 18, 2025 | 37.44 | 37.52 | 37.11 | 37.36 | 37.36 | 0.11% | 598,299 |
| Nov 17, 2025 | 37.50 | 37.62 | 37.16 | 37.32 | 37.32 | -0.64% | 769,165 |
| Nov 14, 2025 | 37.57 | 37.99 | 37.55 | 37.56 | 37.56 | -0.50% | 832,805 |
| Nov 13, 2025 | 37.93 | 37.93 | 37.53 | 37.75 | 37.75 | - | 773,600 |
| Nov 12, 2025 | 38.20 | 38.40 | 37.53 | 37.75 | 37.75 | -0.55% | 965,843 |
| Nov 11, 2025 | 38.05 | 38.26 | 37.90 | 37.96 | 37.96 | - | 982,224 |
| Nov 10, 2025 | 38.08 | 38.11 | 37.61 | 37.96 | 37.96 | 0.16% | 884,512 |
| Nov 7, 2025 | 38.20 | 38.49 | 37.87 | 37.90 | 37.90 | -1.28% | 1,166,700 |
| Nov 6, 2025 | 37.98 | 38.79 | 37.82 | 38.39 | 38.39 | 1.56% | 1,848,603 |
| Nov 5, 2025 | 37.43 | 37.94 | 37.36 | 37.80 | 37.80 | 0.59% | 763,200 |
| Nov 4, 2025 | 38.39 | 38.40 | 37.32 | 37.58 | 37.58 | -1.44% | 1,154,860 |
| Nov 3, 2025 | 38.05 | 38.30 | 37.80 | 38.13 | 38.13 | 0.39% | 1,136,901 |
| Oct 31, 2025 | 37.73 | 38.23 | 37.68 | 37.98 | 37.98 | 0.61% | 816,293 |
| Oct 30, 2025 | 38.05 | 38.40 | 37.65 | 37.75 | 37.75 | -0.66% | 1,067,700 |
| Oct 29, 2025 | 38.36 | 38.47 | 37.92 | 38.00 | 38.00 | -0.94% | 1,149,400 |
| Oct 28, 2025 | 38.57 | 38.87 | 38.19 | 38.36 | 38.36 | -1.51% | 1,259,500 |
| Oct 27, 2025 | 38.79 | 39.17 | 38.43 | 38.95 | 38.95 | 0.88% | 1,640,982 |
| Oct 24, 2025 | 38.50 | 38.77 | 38.31 | 38.61 | 38.61 | 0.47% | 1,371,272 |
| Oct 23, 2025 | 37.83 | 38.43 | 37.71 | 38.43 | 38.43 | 0.95% | 1,121,637 |
| Oct 22, 2025 | 37.70 | 38.45 | 37.43 | 38.07 | 38.07 | 0.74% | 1,093,904 |
| Oct 21, 2025 | 37.56 | 37.93 | 37.39 | 37.79 | 37.79 | 0.61% | 934,909 |
| Oct 20, 2025 | 37.30 | 37.80 | 37.30 | 37.56 | 37.56 | 1.24% | 811,300 |
| Oct 17, 2025 | 37.75 | 38.09 | 37.00 | 37.10 | 37.10 | -1.72% | 1,397,397 |
| Oct 16, 2025 | 38.26 | 38.36 | 37.70 | 37.75 | 37.75 | -1.69% | 907,101 |
| Oct 15, 2025 | 37.82 | 38.44 | 37.54 | 38.40 | 38.40 | 1.53% | 1,243,973 |
| Oct 14, 2025 | 38.56 | 39.00 | 37.63 | 37.82 | 37.82 | -1.82% | 1,668,400 |
| Oct 13, 2025 | 38.00 | 38.58 | 37.41 | 38.52 | 38.52 | -0.80% | 1,749,427 |
| Oct 10, 2025 | 39.27 | 39.50 | 38.78 | 38.83 | 38.83 | -2.31% | 1,665,599 |