Zhejiang Red Dragonfly Footwear Co., Ltd. (SHA:603116)
China
· Delayed Price · Currency is CNY 6.36
+0.30 (4.95%)
Apr 29, 2026, 3:00 PM CST
SHA:603116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.06 | 6.34 | 6.04 | 6.32 | - | 4.29% | 7,629,760 |
| Apr 28, 2026 | 6.00 | 6.20 | 5.92 | 6.06 | 6.06 | 1.00% | 15,131,120 |
| Apr 27, 2026 | 5.66 | 6.03 | 5.65 | 6.00 | 6.00 | 5.45% | 14,551,000 |
| Apr 24, 2026 | 5.82 | 5.90 | 5.60 | 5.69 | 5.69 | -4.53% | 15,823,940 |
| Apr 23, 2026 | 5.71 | 5.98 | 5.66 | 5.96 | 5.96 | 4.20% | 14,034,680 |
| Apr 22, 2026 | 5.68 | 5.78 | 5.61 | 5.72 | 5.72 | 1.24% | 5,971,380 |
| Apr 21, 2026 | 5.65 | 5.70 | 5.59 | 5.65 | 5.65 | 0.53% | 4,777,460 |
| Apr 20, 2026 | 5.56 | 5.65 | 5.52 | 5.62 | 5.62 | 1.08% | 4,571,700 |
| Apr 17, 2026 | 5.67 | 5.71 | 5.53 | 5.56 | 5.56 | -2.11% | 6,384,220 |
| Apr 16, 2026 | 5.58 | 5.70 | 5.54 | 5.68 | 5.68 | 1.79% | 5,533,980 |
| Apr 15, 2026 | 5.66 | 5.75 | 5.57 | 5.58 | 5.58 | -1.41% | 4,264,880 |
| Apr 14, 2026 | 5.69 | 5.71 | 5.58 | 5.66 | 5.66 | 0.35% | 5,137,260 |
| Apr 13, 2026 | 5.68 | 5.68 | 5.56 | 5.64 | 5.64 | 0.18% | 4,514,420 |
| Apr 10, 2026 | 5.61 | 5.73 | 5.59 | 5.63 | 5.63 | 0.72% | 4,924,100 |
| Apr 9, 2026 | 5.68 | 5.76 | 5.58 | 5.59 | 5.59 | -2.61% | 6,087,400 |
| Apr 8, 2026 | 5.57 | 5.87 | 5.57 | 5.74 | 5.74 | 4.36% | 8,689,280 |
| Apr 7, 2026 | 5.31 | 5.51 | 5.26 | 5.50 | 5.50 | 3.58% | 5,714,500 |
| Apr 3, 2026 | 5.51 | 5.57 | 5.28 | 5.31 | 5.31 | -3.98% | 6,601,869 |
| Apr 2, 2026 | 5.63 | 5.63 | 5.48 | 5.53 | 5.53 | -1.78% | 4,970,800 |
| Apr 1, 2026 | 5.69 | 5.72 | 5.60 | 5.63 | 5.63 | 0.54% | 4,854,820 |
| Mar 31, 2026 | 5.69 | 5.80 | 5.59 | 5.60 | 5.60 | -1.58% | 4,044,600 |
| Mar 30, 2026 | 5.60 | 5.70 | 5.57 | 5.69 | 5.69 | 0.89% | 4,520,780 |
| Mar 27, 2026 | 5.50 | 5.66 | 5.50 | 5.64 | 5.64 | 1.81% | 4,565,280 |
| Mar 26, 2026 | 5.61 | 5.70 | 5.51 | 5.54 | 5.54 | -1.07% | 4,619,739 |
| Mar 25, 2026 | 5.55 | 5.61 | 5.54 | 5.60 | 5.60 | 1.27% | 5,951,800 |
| Mar 24, 2026 | 5.33 | 5.54 | 5.27 | 5.53 | 5.53 | 5.74% | 9,661,570 |
| Mar 23, 2026 | 5.57 | 5.57 | 5.19 | 5.23 | 5.23 | -6.10% | 8,710,060 |
| Mar 20, 2026 | 5.81 | 5.85 | 5.57 | 5.57 | 5.57 | -3.97% | 5,447,862 |
| Mar 19, 2026 | 5.98 | 6.01 | 5.77 | 5.80 | 5.80 | -3.65% | 6,351,960 |
| Mar 18, 2026 | 5.97 | 6.02 | 5.89 | 6.02 | 6.02 | 0.84% | 4,049,300 |
| Mar 17, 2026 | 6.00 | 6.11 | 5.95 | 5.97 | 5.97 | -0.17% | 5,850,840 |
| Mar 16, 2026 | 5.92 | 6.11 | 5.92 | 5.98 | 5.98 | 0.50% | 5,310,200 |
| Mar 13, 2026 | 5.91 | 6.06 | 5.85 | 5.95 | 5.95 | 1.02% | 6,218,780 |
| Mar 12, 2026 | 5.95 | 5.98 | 5.88 | 5.89 | 5.89 | -1.01% | 3,398,060 |
| Mar 11, 2026 | 6.05 | 6.06 | 5.91 | 5.95 | 5.95 | -1.33% | 5,500,500 |
| Mar 10, 2026 | 5.96 | 6.08 | 5.95 | 6.03 | 6.03 | 2.03% | 5,947,560 |
| 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 |