Red Avenue New Materials Group Co., Ltd. (SHA:603650)
China
· Delayed Price · Currency is CNY 54.80
-0.18 (-0.33%)
Apr 29, 2026, 3:00 PM CST
SHA:603650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.46 | 56.38 | 54.60 | 54.98 | 54.98 | -2.12% | 11,844,640 |
| Apr 27, 2026 | 55.50 | 57.27 | 55.50 | 56.17 | 56.17 | 1.37% | 17,065,210 |
| Apr 24, 2026 | 54.85 | 56.15 | 54.26 | 55.41 | 55.41 | -0.47% | 13,883,246 |
| Apr 23, 2026 | 57.00 | 58.56 | 55.66 | 55.67 | 55.67 | 0.51% | 21,019,870 |
| Apr 22, 2026 | 55.03 | 56.19 | 54.80 | 55.39 | 55.39 | 2.06% | 16,182,090 |
| Apr 21, 2026 | 54.65 | 55.00 | 53.78 | 54.27 | 54.27 | 0.74% | 12,556,260 |
| Apr 20, 2026 | 53.99 | 54.42 | 52.79 | 53.87 | 53.87 | -0.26% | 14,651,130 |
| Apr 17, 2026 | 52.77 | 54.12 | 52.11 | 54.01 | 54.01 | 2.35% | 14,028,110 |
| Apr 16, 2026 | 52.35 | 52.79 | 52.01 | 52.77 | 52.77 | 0.71% | 7,384,314 |
| Apr 15, 2026 | 53.40 | 53.65 | 52.20 | 52.40 | 52.40 | -0.91% | 8,657,173 |
| Apr 14, 2026 | 52.11 | 53.46 | 51.99 | 52.88 | 52.88 | 2.60% | 12,285,990 |
| Apr 13, 2026 | 51.08 | 52.04 | 51.08 | 51.54 | 51.54 | 0.02% | 6,652,400 |
| Apr 10, 2026 | 52.00 | 52.56 | 51.52 | 51.53 | 51.53 | -0.25% | 8,197,964 |
| Apr 9, 2026 | 51.20 | 52.38 | 51.07 | 51.66 | 51.66 | -0.90% | 8,708,647 |
| Apr 8, 2026 | 50.36 | 52.18 | 50.36 | 52.13 | 52.13 | 6.04% | 10,502,680 |
| Apr 7, 2026 | 49.33 | 50.02 | 48.87 | 49.16 | 49.16 | 0.63% | 4,291,737 |
| Apr 3, 2026 | 49.20 | 49.56 | 48.77 | 48.85 | 48.85 | 0.06% | 5,387,264 |
| Apr 2, 2026 | 50.00 | 50.11 | 48.36 | 48.82 | 48.82 | -2.85% | 5,293,046 |
| Apr 1, 2026 | 50.36 | 50.55 | 49.71 | 50.25 | 50.25 | 2.24% | 5,735,133 |
| Mar 31, 2026 | 50.65 | 50.65 | 49.10 | 49.15 | 49.15 | -3.13% | 6,419,557 |
| Mar 30, 2026 | 49.68 | 50.98 | 49.68 | 50.74 | 50.74 | 0.46% | 6,653,974 |
| Mar 27, 2026 | 48.61 | 51.00 | 48.51 | 50.51 | 50.51 | 2.56% | 8,578,729 |
| Mar 26, 2026 | 50.00 | 50.26 | 48.96 | 49.25 | 49.25 | -2.09% | 5,949,447 |
| Mar 25, 2026 | 49.80 | 50.98 | 49.60 | 50.30 | 50.30 | 3.90% | 9,336,055 |
| Mar 24, 2026 | 48.97 | 49.00 | 47.08 | 48.41 | 48.41 | 0.85% | 8,004,508 |
| Mar 23, 2026 | 49.52 | 50.08 | 47.75 | 48.00 | 48.00 | -4.93% | 9,981,133 |
| Mar 20, 2026 | 52.32 | 52.56 | 50.46 | 50.49 | 50.49 | -2.62% | 7,414,905 |
| Mar 19, 2026 | 52.35 | 52.78 | 51.59 | 51.85 | 51.85 | -2.57% | 7,863,632 |
| Mar 18, 2026 | 52.43 | 53.38 | 51.91 | 53.22 | 53.22 | 2.19% | 7,723,527 |
| Mar 17, 2026 | 54.90 | 55.13 | 52.03 | 52.08 | 52.08 | -5.14% | 9,760,115 |
| Mar 16, 2026 | 54.50 | 54.90 | 52.66 | 54.90 | 54.90 | -0.33% | 10,851,030 |
| Mar 13, 2026 | 54.16 | 56.20 | 54.15 | 55.08 | 55.08 | 0.55% | 10,355,580 |
| Mar 12, 2026 | 55.08 | 55.72 | 54.23 | 54.78 | 54.78 | -0.54% | 8,699,639 |
| Mar 11, 2026 | 55.87 | 56.99 | 54.90 | 55.08 | 55.08 | -0.83% | 10,017,590 |
| Mar 10, 2026 | 54.74 | 55.56 | 54.33 | 55.54 | 55.54 | 3.48% | 10,318,550 |
| 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 |