Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China
· Delayed Price · Currency is CNY 5.91
-0.05 (-0.84%)
At close: Mar 9, 2026
SHA:603116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.90 | 5.98 | 5.83 | 5.91 | 5.91 | -0.84% | 6,016,180 |
| Mar 6, 2026 | 5.80 | 5.99 | 5.79 | 5.96 | 5.96 | 2.41% | 5,284,140 |
| Mar 5, 2026 | 5.84 | 5.91 | 5.79 | 5.82 | 5.82 | 1.04% | 4,881,660 |
| Mar 4, 2026 | 5.80 | 5.85 | 5.70 | 5.76 | 5.76 | -1.37% | 7,296,580 |
| Mar 3, 2026 | 5.98 | 6.08 | 5.82 | 5.84 | 5.84 | -2.34% | 8,754,220 |
| Mar 2, 2026 | 6.23 | 6.34 | 5.97 | 5.98 | 5.98 | -5.53% | 10,731,560 |
| Feb 27, 2026 | 6.34 | 6.37 | 6.31 | 6.33 | 6.33 | -0.31% | 4,234,060 |
| Feb 26, 2026 | 6.46 | 6.48 | 6.32 | 6.35 | 6.35 | -1.09% | 4,820,580 |
| Feb 25, 2026 | 6.39 | 6.51 | 6.38 | 6.42 | 6.42 | 0.16% | 5,042,160 |
| Feb 24, 2026 | 6.38 | 6.43 | 6.30 | 6.41 | 6.41 | 0.94% | 4,589,580 |
| Feb 13, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | - | 6,210,280 |
| Feb 12, 2026 | 6.54 | 6.55 | 6.29 | 6.35 | 6.35 | -3.05% | 7,156,340 |
| Feb 11, 2026 | 6.67 | 6.67 | 6.53 | 6.55 | 6.55 | -1.21% | 5,260,200 |
| Feb 10, 2026 | 6.62 | 6.69 | 6.58 | 6.63 | 6.63 | 0.15% | 5,278,540 |
| Feb 9, 2026 | 6.64 | 6.69 | 6.57 | 6.62 | 6.62 | - | 6,598,940 |
| Feb 6, 2026 | 6.55 | 6.68 | 6.53 | 6.62 | 6.62 | 0.61% | 8,059,020 |
| Feb 5, 2026 | 6.54 | 6.66 | 6.51 | 6.58 | 6.58 | 0.30% | 7,032,160 |
| Feb 4, 2026 | 6.38 | 6.58 | 6.38 | 6.56 | 6.56 | 2.82% | 9,555,980 |
| Feb 3, 2026 | 6.45 | 6.46 | 6.36 | 6.38 | 6.38 | 0.31% | 9,133,900 |
| Feb 2, 2026 | 6.49 | 6.63 | 6.34 | 6.36 | 6.36 | -2.90% | 9,482,280 |
| Jan 30, 2026 | 6.44 | 6.58 | 6.39 | 6.55 | 6.55 | 0.92% | 8,891,140 |
| Jan 29, 2026 | 6.39 | 6.52 | 6.31 | 6.49 | 6.49 | 1.56% | 9,231,420 |
| Jan 28, 2026 | 6.42 | 6.59 | 6.36 | 6.39 | 6.39 | -0.62% | 7,437,280 |
| Jan 27, 2026 | 6.39 | 6.48 | 6.32 | 6.43 | 6.43 | - | 7,628,960 |
| Jan 26, 2026 | 6.44 | 6.56 | 6.36 | 6.43 | 6.43 | -0.77% | 10,558,540 |
| Jan 23, 2026 | 6.61 | 6.61 | 6.46 | 6.48 | 6.48 | -1.67% | 8,144,120 |
| Jan 22, 2026 | 6.54 | 6.63 | 6.47 | 6.59 | 6.59 | 0.76% | 8,669,880 |
| Jan 21, 2026 | 6.45 | 6.63 | 6.43 | 6.54 | 6.54 | 0.77% | 10,471,180 |
| Jan 20, 2026 | 6.38 | 6.56 | 6.34 | 6.49 | 6.49 | 1.41% | 12,307,260 |
| Jan 19, 2026 | 6.33 | 6.42 | 6.31 | 6.40 | 6.40 | 0.95% | 6,532,180 |
| Jan 16, 2026 | 6.41 | 6.46 | 6.30 | 6.34 | 6.34 | -1.25% | 8,468,920 |
| Jan 15, 2026 | 6.50 | 6.50 | 6.30 | 6.42 | 6.42 | -2.13% | 10,954,800 |
| Jan 14, 2026 | 6.54 | 6.68 | 6.41 | 6.56 | 6.56 | 0.15% | 14,506,460 |
| Jan 13, 2026 | 6.69 | 6.69 | 6.54 | 6.55 | 6.55 | -2.24% | 12,059,280 |
| Jan 12, 2026 | 6.76 | 6.83 | 6.64 | 6.70 | 6.70 | -1.33% | 17,008,580 |
| Jan 9, 2026 | 6.29 | 6.85 | 6.28 | 6.79 | 6.79 | 7.61% | 33,339,200 |
| Jan 8, 2026 | 6.19 | 6.44 | 6.15 | 6.31 | 6.31 | 1.77% | 16,328,380 |
| Jan 7, 2026 | 6.35 | 6.36 | 6.17 | 6.20 | 6.20 | -2.67% | 14,558,880 |
| Jan 6, 2026 | 6.19 | 6.48 | 6.16 | 6.37 | 6.37 | 2.74% | 29,799,440 |
| Jan 5, 2026 | 6.13 | 6.38 | 6.13 | 6.20 | 6.20 | 1.14% | 22,379,120 |
| Dec 31, 2025 | 6.26 | 6.31 | 6.10 | 6.13 | 6.13 | -2.70% | 30,775,540 |
| Dec 30, 2025 | 6.41 | 6.93 | 6.07 | 6.30 | 6.30 | - | 57,913,360 |
| Dec 29, 2025 | 5.78 | 6.30 | 5.67 | 6.30 | 6.30 | 9.95% | 21,933,680 |
| Dec 26, 2025 | 5.84 | 5.85 | 5.72 | 5.73 | 5.73 | -1.38% | 4,564,540 |
| Dec 25, 2025 | 5.77 | 5.85 | 5.76 | 5.81 | 5.81 | 0.52% | 3,473,840 |
| Dec 24, 2025 | 5.78 | 5.83 | 5.73 | 5.78 | 5.78 | 0.70% | 3,266,760 |
| Dec 23, 2025 | 5.88 | 5.88 | 5.73 | 5.74 | 5.74 | -2.05% | 5,617,520 |
| Dec 22, 2025 | 5.99 | 6.00 | 5.84 | 5.86 | 5.86 | -1.84% | 7,350,380 |
| Dec 19, 2025 | 5.72 | 5.99 | 5.68 | 5.97 | 5.97 | 4.74% | 9,096,420 |
| Dec 18, 2025 | 5.52 | 5.76 | 5.52 | 5.70 | 5.70 | 2.33% | 6,140,789 |
| Dec 17, 2025 | 5.58 | 5.62 | 5.48 | 5.57 | 5.57 | -0.36% | 5,283,480 |
| Dec 16, 2025 | 5.68 | 5.78 | 5.59 | 5.59 | 5.59 | -1.41% | 4,295,660 |
| Dec 15, 2025 | 5.64 | 5.71 | 5.60 | 5.67 | 5.67 | 0.53% | 4,609,700 |
| Dec 12, 2025 | 5.75 | 5.83 | 5.63 | 5.64 | 5.64 | -2.08% | 7,396,700 |
| Dec 11, 2025 | 6.04 | 6.04 | 5.74 | 5.76 | 5.76 | -4.64% | 10,203,980 |
| Dec 10, 2025 | 6.20 | 6.21 | 6.01 | 6.04 | 6.04 | -2.74% | 9,426,180 |
| Dec 9, 2025 | 6.02 | 6.25 | 6.00 | 6.21 | 6.21 | 3.16% | 11,768,520 |
| Dec 8, 2025 | 6.07 | 6.08 | 5.99 | 6.02 | 6.02 | -0.17% | 5,242,380 |
| Dec 5, 2025 | 6.01 | 6.05 | 5.94 | 6.03 | 6.03 | 0.33% | 4,171,220 |
| Dec 4, 2025 | 6.13 | 6.14 | 5.99 | 6.01 | 6.01 | -2.44% | 5,883,840 |
| Dec 3, 2025 | 6.22 | 6.24 | 6.10 | 6.16 | 6.16 | -0.96% | 5,938,700 |
| Dec 2, 2025 | 6.17 | 6.45 | 6.04 | 6.22 | 6.22 | 0.81% | 12,836,500 |
| Dec 1, 2025 | 6.21 | 6.33 | 6.16 | 6.17 | 6.17 | -1.28% | 8,045,860 |
| Nov 28, 2025 | 6.03 | 6.25 | 6.00 | 6.25 | 6.25 | 3.14% | 9,144,180 |
| Nov 27, 2025 | 6.06 | 6.14 | 6.03 | 6.06 | 6.06 | -0.16% | 4,726,017 |
| Nov 26, 2025 | 6.03 | 6.16 | 6.02 | 6.07 | 6.07 | 0.66% | 7,650,620 |
| Nov 25, 2025 | 6.08 | 6.09 | 6.00 | 6.03 | 6.03 | 0.17% | 5,869,760 |
| Nov 24, 2025 | 5.93 | 6.12 | 5.93 | 6.02 | 6.02 | 1.69% | 9,273,000 |
| Nov 21, 2025 | 6.20 | 6.31 | 5.92 | 5.92 | 5.92 | -5.28% | 13,123,860 |
| Nov 20, 2025 | 6.33 | 6.34 | 6.10 | 6.25 | 6.25 | -1.57% | 15,558,240 |
| Nov 19, 2025 | 6.36 | 6.47 | 6.27 | 6.35 | 6.35 | -1.24% | 21,090,500 |
| Nov 18, 2025 | 6.30 | 6.55 | 6.22 | 6.43 | 6.43 | 2.06% | 24,299,440 |
| Nov 17, 2025 | 6.22 | 6.33 | 6.21 | 6.30 | 6.30 | 1.12% | 7,342,380 |
| Nov 14, 2025 | 6.20 | 6.30 | 6.19 | 6.23 | 6.23 | 0.48% | 8,593,261 |
| Nov 13, 2025 | 6.12 | 6.22 | 6.09 | 6.20 | 6.20 | 1.14% | 7,119,460 |
| Nov 12, 2025 | 6.11 | 6.22 | 6.09 | 6.13 | 6.13 | 0.16% | 7,712,820 |
| Nov 11, 2025 | 6.06 | 6.13 | 6.03 | 6.12 | 6.12 | 1.16% | 5,254,040 |
| Nov 10, 2025 | 6.02 | 6.09 | 5.97 | 6.05 | 6.05 | 0.17% | 5,446,300 |
| Nov 7, 2025 | 5.95 | 6.06 | 5.92 | 6.04 | 6.04 | 1.51% | 7,865,400 |
| Nov 6, 2025 | 6.00 | 6.02 | 5.91 | 5.95 | 5.95 | -0.50% | 6,145,020 |
| Nov 5, 2025 | 5.87 | 6.00 | 5.85 | 5.98 | 5.98 | 1.36% | 8,377,040 |
| Nov 4, 2025 | 5.87 | 5.91 | 5.83 | 5.90 | 5.90 | 0.51% | 5,218,200 |
| Nov 3, 2025 | 5.87 | 5.89 | 5.82 | 5.87 | 5.87 | 0.34% | 6,635,126 |
| Oct 31, 2025 | 5.70 | 5.88 | 5.68 | 5.85 | 5.85 | 2.63% | 9,151,620 |
| Oct 30, 2025 | 5.76 | 5.81 | 5.70 | 5.70 | 5.70 | -1.04% | 5,135,120 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.71 | 5.76 | 5.76 | -1.71% | 5,115,420 |
| Oct 28, 2025 | 5.82 | 5.91 | 5.82 | 5.86 | 5.86 | 0.17% | 3,699,340 |
| Oct 27, 2025 | 5.84 | 5.91 | 5.82 | 5.85 | 5.85 | 0.34% | 5,314,180 |
| Oct 24, 2025 | 5.98 | 5.99 | 5.83 | 5.83 | 5.83 | -2.51% | 5,260,260 |
| Oct 23, 2025 | 5.94 | 5.98 | 5.88 | 5.98 | 5.98 | 0.67% | 5,200,259 |
| Oct 22, 2025 | 5.91 | 6.00 | 5.88 | 5.94 | 5.94 | - | 5,032,206 |
| Oct 21, 2025 | 5.80 | 5.94 | 5.77 | 5.94 | 5.94 | 2.06% | 5,287,200 |
| Oct 20, 2025 | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | 1.75% | 4,008,600 |
| Oct 17, 2025 | 5.76 | 5.79 | 5.68 | 5.72 | 5.72 | -0.35% | 3,771,800 |
| Oct 16, 2025 | 5.83 | 5.89 | 5.74 | 5.74 | 5.74 | -1.88% | 3,423,100 |
| Oct 15, 2025 | 5.74 | 5.87 | 5.71 | 5.85 | 5.85 | 1.74% | 4,862,220 |
| Oct 14, 2025 | 5.73 | 5.83 | 5.71 | 5.75 | 5.75 | 0.17% | 4,159,600 |
| Oct 13, 2025 | 5.70 | 5.76 | 5.53 | 5.74 | 5.74 | -1.20% | 5,112,620 |
| Oct 10, 2025 | 5.69 | 5.93 | 5.67 | 5.81 | 5.81 | 2.47% | 6,477,860 |
| Oct 9, 2025 | 5.77 | 5.81 | 5.64 | 5.67 | 5.67 | -1.73% | 4,623,279 |