Red Avenue New Materials Group Co., Ltd. (SHA:603650)
China
· Delayed Price · Currency is CNY 53.67
-2.55 (-4.54%)
At close: Mar 9, 2026
SHA:603650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.01 | 55.06 | 52.58 | 53.67 | 53.67 | -4.54% | 13,143,710 |
| Mar 6, 2026 | 56.18 | 56.85 | 55.88 | 56.22 | 56.22 | -0.72% | 6,791,342 |
| Mar 5, 2026 | 57.39 | 57.95 | 56.18 | 56.63 | 56.63 | 0.69% | 10,115,170 |
| Mar 4, 2026 | 56.01 | 57.95 | 55.91 | 56.24 | 56.24 | -0.95% | 12,695,040 |
| Mar 3, 2026 | 59.91 | 60.98 | 56.71 | 56.78 | 56.78 | -5.37% | 19,300,000 |
| Mar 2, 2026 | 58.54 | 61.31 | 58.51 | 60.00 | 60.00 | -0.37% | 16,123,980 |
| Feb 27, 2026 | 61.20 | 61.28 | 59.88 | 60.22 | 60.22 | -2.76% | 16,691,690 |
| Feb 26, 2026 | 61.00 | 62.40 | 60.52 | 61.93 | 61.93 | 0.98% | 20,216,010 |
| Feb 25, 2026 | 60.80 | 61.98 | 59.82 | 61.33 | 61.33 | -0.42% | 21,143,670 |
| Feb 24, 2026 | 58.92 | 62.37 | 57.38 | 61.59 | 61.59 | 4.55% | 26,111,510 |
| Feb 13, 2026 | 57.57 | 59.97 | 57.11 | 58.91 | 58.91 | 2.06% | 17,416,520 |
| Feb 12, 2026 | 57.65 | 58.55 | 57.07 | 57.72 | 57.72 | 0.03% | 10,656,941 |
| Feb 11, 2026 | 57.51 | 59.46 | 57.50 | 57.70 | 57.70 | -1.52% | 12,234,157 |
| Feb 10, 2026 | 58.00 | 60.28 | 57.68 | 58.59 | 58.59 | 0.58% | 19,037,041 |
| Feb 9, 2026 | 57.50 | 58.50 | 56.22 | 58.25 | 58.25 | 4.86% | 22,498,600 |
| Feb 6, 2026 | 54.03 | 56.00 | 54.01 | 55.55 | 55.55 | 1.42% | 10,745,880 |
| Feb 5, 2026 | 55.30 | 55.60 | 53.80 | 54.77 | 54.77 | -1.70% | 11,000,120 |
| Feb 4, 2026 | 55.48 | 56.07 | 54.83 | 55.72 | 55.72 | -0.46% | 9,838,737 |
| Feb 3, 2026 | 55.00 | 56.19 | 54.91 | 55.98 | 55.98 | 3.27% | 13,371,170 |
| Feb 2, 2026 | 56.41 | 57.35 | 54.18 | 54.21 | 54.21 | -4.81% | 15,219,600 |
| Jan 30, 2026 | 56.80 | 58.15 | 55.22 | 56.95 | 56.95 | -0.28% | 17,605,720 |
| Jan 29, 2026 | 58.50 | 59.73 | 57.11 | 57.11 | 57.11 | -4.00% | 17,615,740 |
| Jan 28, 2026 | 59.50 | 60.74 | 58.30 | 59.49 | 59.49 | -0.05% | 20,652,330 |
| Jan 27, 2026 | 58.55 | 60.61 | 57.02 | 59.52 | 59.52 | 0.81% | 19,034,890 |
| Jan 26, 2026 | 60.95 | 61.45 | 58.90 | 59.04 | 59.04 | -4.60% | 23,887,873 |
| Jan 23, 2026 | 60.20 | 63.10 | 58.16 | 61.89 | 61.89 | 1.63% | 40,327,320 |
| Jan 22, 2026 | 63.00 | 63.10 | 59.86 | 60.90 | 60.90 | -2.84% | 27,609,540 |
| Jan 21, 2026 | 61.50 | 64.17 | 60.00 | 62.68 | 62.68 | -2.52% | 36,837,053 |
| Jan 20, 2026 | 60.44 | 64.50 | 59.30 | 64.30 | 64.30 | 6.37% | 49,583,169 |
| Jan 19, 2026 | 63.22 | 64.38 | 60.12 | 60.45 | 60.45 | -3.06% | 31,229,800 |
| Jan 16, 2026 | 62.59 | 64.77 | 61.30 | 62.36 | 62.36 | 4.00% | 53,999,830 |
| Jan 15, 2026 | 53.55 | 59.96 | 53.51 | 59.96 | 59.96 | 10.00% | 39,433,410 |
| Jan 14, 2026 | 53.30 | 56.34 | 53.30 | 54.51 | 54.51 | 1.32% | 32,907,630 |
| Jan 13, 2026 | 56.80 | 59.96 | 53.51 | 53.80 | 53.80 | -5.05% | 47,160,820 |
| Jan 12, 2026 | 55.98 | 57.58 | 55.60 | 56.66 | 56.66 | -1.67% | 39,133,120 |
| Jan 9, 2026 | 56.60 | 58.66 | 54.70 | 57.62 | 57.62 | 1.57% | 68,600,080 |
| Jan 8, 2026 | 55.69 | 56.73 | 54.68 | 56.73 | 56.73 | 10.01% | 62,762,740 |
| Jan 7, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 10.00% | 12,037,037 |
| Jan 6, 2026 | 45.20 | 46.88 | 45.02 | 46.88 | 46.88 | 3.49% | 27,193,492 |
| Jan 5, 2026 | 44.13 | 45.70 | 44.13 | 45.30 | 45.30 | 2.63% | 16,405,306 |
| Dec 31, 2025 | 44.76 | 45.17 | 44.10 | 44.14 | 44.14 | -0.70% | 11,712,970 |
| Dec 30, 2025 | 44.17 | 44.80 | 44.01 | 44.45 | 44.45 | - | 12,761,250 |
| Dec 29, 2025 | 45.65 | 45.88 | 44.20 | 44.45 | 44.45 | -3.54% | 19,612,050 |
| Dec 26, 2025 | 47.31 | 47.31 | 45.88 | 46.08 | 46.08 | -3.21% | 19,942,050 |
| Dec 25, 2025 | 47.00 | 47.89 | 45.92 | 47.61 | 47.61 | 1.23% | 21,414,310 |
| Dec 24, 2025 | 46.48 | 47.58 | 46.00 | 47.03 | 47.03 | 1.27% | 21,498,930 |
| Dec 23, 2025 | 46.07 | 47.43 | 45.96 | 46.44 | 46.44 | -0.09% | 23,124,840 |
| Dec 22, 2025 | 44.69 | 47.13 | 44.69 | 46.48 | 46.48 | 4.03% | 26,068,440 |
| Dec 19, 2025 | 45.62 | 46.35 | 44.53 | 44.68 | 44.68 | -1.97% | 19,246,620 |
| Dec 18, 2025 | 45.82 | 47.08 | 45.32 | 45.58 | 45.58 | -2.36% | 19,565,800 |
| Dec 17, 2025 | 47.44 | 47.49 | 44.70 | 46.68 | 46.68 | -0.68% | 28,741,770 |
| Dec 16, 2025 | 49.00 | 49.29 | 46.05 | 47.00 | 47.00 | -4.67% | 38,079,300 |
| Dec 15, 2025 | 46.60 | 51.17 | 46.06 | 49.30 | 49.30 | 5.68% | 44,480,140 |
| Dec 12, 2025 | 45.35 | 46.99 | 44.93 | 46.65 | 46.65 | 3.09% | 35,532,420 |
| Dec 11, 2025 | 45.12 | 46.50 | 44.15 | 45.25 | 45.25 | 0.76% | 28,667,280 |
| Dec 10, 2025 | 44.42 | 45.25 | 44.04 | 44.91 | 44.91 | 0.49% | 20,976,120 |
| Dec 9, 2025 | 44.41 | 45.39 | 43.70 | 44.69 | 44.69 | 1.36% | 29,113,920 |
| Dec 8, 2025 | 42.95 | 44.38 | 42.74 | 44.09 | 44.09 | 3.16% | 25,354,010 |
| Dec 5, 2025 | 43.01 | 43.07 | 42.10 | 42.74 | 42.74 | -1.11% | 18,513,970 |
| Dec 4, 2025 | 44.00 | 44.27 | 42.73 | 43.22 | 43.22 | -2.88% | 19,371,600 |
| Dec 3, 2025 | 45.36 | 45.36 | 43.41 | 44.50 | 44.50 | -1.87% | 35,786,120 |
| Dec 2, 2025 | 42.43 | 46.71 | 42.20 | 45.35 | 45.35 | 6.31% | 55,129,420 |
| Dec 1, 2025 | 39.58 | 42.68 | 39.18 | 42.66 | 42.66 | 7.70% | 36,033,990 |
| Nov 28, 2025 | 39.01 | 40.45 | 38.70 | 39.61 | 39.61 | 0.38% | 15,724,950 |
| Nov 27, 2025 | 40.34 | 40.94 | 39.45 | 39.46 | 39.46 | -2.11% | 21,294,870 |
| Nov 26, 2025 | 41.50 | 41.59 | 39.98 | 40.31 | 40.31 | -5.04% | 26,271,040 |
| Nov 25, 2025 | 43.00 | 43.00 | 41.00 | 42.45 | 42.45 | -3.10% | 34,499,150 |
| Nov 24, 2025 | 42.87 | 44.48 | 42.08 | 43.81 | 43.81 | 2.19% | 42,366,310 |
| Nov 21, 2025 | 41.09 | 44.00 | 41.09 | 42.87 | 42.87 | 2.81% | 47,021,800 |
| Nov 20, 2025 | 42.14 | 43.56 | 41.12 | 41.70 | 41.70 | 1.91% | 38,845,420 |
| Nov 19, 2025 | 38.65 | 42.22 | 38.52 | 40.92 | 40.92 | 6.62% | 36,152,700 |
| Nov 18, 2025 | 38.11 | 38.75 | 37.73 | 38.38 | 38.38 | 0.26% | 10,033,340 |
| Nov 17, 2025 | 39.11 | 40.04 | 38.18 | 38.28 | 38.28 | 2.46% | 15,006,930 |
| Nov 14, 2025 | 38.50 | 38.55 | 37.33 | 37.36 | 37.36 | -3.98% | 11,142,230 |
| Nov 13, 2025 | 38.34 | 39.20 | 38.11 | 38.91 | 38.91 | 1.38% | 7,598,535 |
| Nov 12, 2025 | 38.90 | 39.20 | 37.80 | 38.38 | 38.38 | -1.94% | 8,601,576 |
| Nov 11, 2025 | 39.25 | 40.30 | 39.07 | 39.14 | 39.14 | -0.28% | 9,494,800 |
| Nov 10, 2025 | 38.99 | 39.59 | 38.90 | 39.25 | 39.25 | -0.18% | 10,004,410 |
| Nov 7, 2025 | 39.36 | 39.99 | 38.93 | 39.32 | 39.32 | -0.83% | 12,013,230 |
| Nov 6, 2025 | 39.01 | 39.78 | 38.93 | 39.65 | 39.65 | 1.64% | 10,458,350 |
| Nov 5, 2025 | 38.70 | 39.60 | 38.23 | 39.01 | 39.01 | -0.86% | 10,289,150 |
| Nov 4, 2025 | 39.95 | 40.35 | 39.02 | 39.35 | 39.35 | -2.26% | 8,451,138 |
| Nov 3, 2025 | 41.01 | 41.02 | 39.27 | 40.26 | 40.26 | -2.33% | 12,667,220 |
| Oct 31, 2025 | 42.09 | 42.50 | 41.11 | 41.22 | 41.22 | -2.69% | 12,684,330 |
| Oct 30, 2025 | 43.78 | 44.30 | 42.34 | 42.36 | 42.36 | -2.96% | 15,266,730 |
| Oct 29, 2025 | 43.15 | 43.69 | 42.85 | 43.65 | 43.65 | -0.27% | 15,839,750 |
| Oct 28, 2025 | 42.10 | 44.68 | 42.10 | 43.77 | 43.77 | 0.85% | 28,124,100 |
| Oct 27, 2025 | 45.78 | 45.78 | 43.36 | 43.40 | 43.40 | 4.28% | 37,783,870 |
| Oct 24, 2025 | 40.58 | 41.73 | 40.44 | 41.62 | 41.62 | 3.28% | 13,502,420 |
| Oct 23, 2025 | 40.30 | 40.59 | 39.44 | 40.30 | 40.30 | -1.23% | 10,317,660 |
| Oct 22, 2025 | 41.12 | 41.61 | 40.58 | 40.80 | 40.80 | -1.16% | 8,730,322 |
| Oct 21, 2025 | 41.10 | 41.69 | 40.81 | 41.28 | 41.28 | 0.93% | 10,307,900 |
| Oct 20, 2025 | 41.27 | 41.76 | 40.65 | 40.90 | 40.90 | 0.96% | 11,401,500 |
| Oct 17, 2025 | 42.07 | 42.40 | 40.40 | 40.51 | 40.51 | -4.16% | 14,261,600 |
| Oct 16, 2025 | 42.80 | 43.06 | 42.00 | 42.27 | 42.27 | -3.09% | 13,484,360 |
| Oct 15, 2025 | 44.06 | 44.55 | 41.95 | 43.62 | 43.62 | -2.13% | 19,665,210 |
| Oct 14, 2025 | 47.82 | 47.82 | 44.20 | 44.57 | 44.57 | -7.01% | 33,080,650 |
| Oct 13, 2025 | 42.98 | 48.18 | 42.81 | 47.93 | 47.93 | 8.15% | 37,498,320 |
| Oct 10, 2025 | 42.90 | 44.89 | 42.81 | 44.32 | 44.32 | 1.53% | 22,978,820 |
| Oct 9, 2025 | 44.99 | 46.54 | 43.50 | 43.65 | 43.65 | -1.22% | 31,008,590 |