RAISECOM TECHNOLOGY CO.,Ltd. (SHA:603803)
China
· Delayed Price · Currency is CNY 11.00
+1.00 (10.00%)
Mar 10, 2026, 3:00 PM CST
SHA:603803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.06 | 10.06 | 9.75 | 10.00 | 10.00 | -2.06% | 9,879,254 |
| Mar 6, 2026 | 10.20 | 10.23 | 10.05 | 10.21 | 10.21 | 0.10% | 7,178,209 |
| Mar 5, 2026 | 10.01 | 10.29 | 10.00 | 10.20 | 10.20 | 3.76% | 12,095,310 |
| Mar 4, 2026 | 9.60 | 9.98 | 9.51 | 9.83 | 9.83 | -0.10% | 8,662,439 |
| Mar 3, 2026 | 10.22 | 10.42 | 9.82 | 9.84 | 9.84 | -3.72% | 12,494,280 |
| Mar 2, 2026 | 10.20 | 10.38 | 10.11 | 10.22 | 10.22 | -1.54% | 10,932,943 |
| Feb 27, 2026 | 10.32 | 10.38 | 10.22 | 10.38 | 10.38 | -0.38% | 8,147,442 |
| Feb 26, 2026 | 10.25 | 10.45 | 10.21 | 10.42 | 10.42 | 1.66% | 11,487,124 |
| Feb 25, 2026 | 10.39 | 10.46 | 10.19 | 10.25 | 10.25 | -1.73% | 10,985,280 |
| Feb 24, 2026 | 10.44 | 10.54 | 10.32 | 10.43 | 10.43 | 1.26% | 10,029,710 |
| Feb 13, 2026 | 10.29 | 10.43 | 10.28 | 10.30 | 10.30 | -0.29% | 7,424,849 |
| Feb 12, 2026 | 10.38 | 10.58 | 10.27 | 10.33 | 10.33 | -0.19% | 8,596,435 |
| Feb 11, 2026 | 10.50 | 10.61 | 10.34 | 10.35 | 10.35 | -1.62% | 10,280,120 |
| Feb 10, 2026 | 10.36 | 10.70 | 10.32 | 10.52 | 10.52 | 1.54% | 17,865,160 |
| Feb 9, 2026 | 10.20 | 10.40 | 10.09 | 10.36 | 10.36 | 2.88% | 14,188,000 |
| Feb 6, 2026 | 10.02 | 10.23 | 9.98 | 10.07 | 10.07 | - | 7,976,837 |
| Feb 5, 2026 | 10.11 | 10.20 | 10.05 | 10.07 | 10.07 | -0.40% | 7,439,400 |
| Feb 4, 2026 | 10.15 | 10.24 | 10.01 | 10.11 | 10.11 | -0.79% | 9,774,900 |
| Feb 3, 2026 | 9.89 | 10.19 | 9.81 | 10.19 | 10.19 | 4.19% | 14,633,770 |
| Feb 2, 2026 | 9.90 | 10.10 | 9.78 | 9.78 | 9.78 | -1.21% | 8,734,585 |
| Jan 30, 2026 | 9.67 | 9.95 | 9.60 | 9.90 | 9.90 | 1.85% | 11,239,820 |
| Jan 29, 2026 | 9.86 | 9.97 | 9.64 | 9.72 | 9.72 | -2.02% | 11,450,790 |
| Jan 28, 2026 | 9.98 | 10.23 | 9.92 | 9.92 | 9.92 | -1.10% | 11,418,300 |
| Jan 27, 2026 | 10.20 | 10.21 | 9.80 | 10.03 | 10.03 | -0.79% | 12,027,699 |
| Jan 26, 2026 | 10.36 | 10.36 | 10.05 | 10.11 | 10.11 | -2.51% | 11,657,680 |
| Jan 23, 2026 | 10.35 | 10.43 | 10.28 | 10.37 | 10.37 | -0.19% | 11,683,500 |
| Jan 22, 2026 | 10.20 | 10.40 | 10.20 | 10.39 | 10.39 | 1.46% | 11,677,620 |
| Jan 21, 2026 | 10.08 | 10.28 | 10.01 | 10.24 | 10.24 | 1.09% | 9,502,046 |
| Jan 20, 2026 | 10.39 | 10.41 | 10.13 | 10.13 | 10.13 | -2.22% | 12,654,230 |
| Jan 19, 2026 | 10.30 | 10.36 | 10.13 | 10.36 | 10.36 | 0.19% | 10,632,300 |
| Jan 16, 2026 | 10.33 | 10.43 | 10.12 | 10.34 | 10.34 | 0.19% | 14,736,900 |
| Jan 15, 2026 | 10.70 | 10.70 | 10.22 | 10.32 | 10.32 | -4.44% | 21,521,700 |
| Jan 14, 2026 | 10.79 | 11.01 | 10.57 | 10.80 | 10.80 | 1.03% | 24,925,150 |
| Jan 13, 2026 | 11.30 | 11.33 | 10.67 | 10.69 | 10.69 | -6.72% | 41,401,410 |
| Jan 12, 2026 | 11.96 | 12.22 | 11.02 | 11.46 | 11.46 | -4.02% | 71,874,740 |
| Jan 9, 2026 | 11.76 | 11.99 | 11.65 | 11.94 | 11.94 | 0.76% | 28,597,825 |
| Jan 8, 2026 | 11.67 | 11.95 | 11.55 | 11.85 | 11.85 | 1.46% | 31,155,990 |
| Jan 7, 2026 | 11.12 | 12.25 | 11.12 | 11.68 | 11.68 | 4.47% | 43,302,650 |
| Jan 6, 2026 | 11.28 | 11.31 | 11.08 | 11.18 | 11.18 | -1.24% | 21,132,130 |
| Jan 5, 2026 | 11.28 | 11.59 | 11.11 | 11.32 | 11.32 | 2.07% | 21,342,530 |
| Dec 31, 2025 | 11.55 | 11.63 | 11.08 | 11.09 | 11.09 | -4.40% | 23,285,650 |
| Dec 30, 2025 | 11.51 | 11.77 | 11.23 | 11.60 | 11.60 | -0.34% | 26,631,350 |
| Dec 29, 2025 | 12.07 | 12.07 | 11.56 | 11.64 | 11.64 | -3.40% | 25,981,870 |
| Dec 26, 2025 | 11.90 | 12.23 | 11.60 | 12.05 | 12.05 | 0.58% | 39,038,070 |
| Dec 25, 2025 | 11.92 | 12.30 | 11.86 | 11.98 | 11.98 | -1.16% | 30,860,100 |
| Dec 24, 2025 | 11.56 | 12.34 | 11.34 | 12.12 | 12.12 | 3.86% | 44,907,780 |
| Dec 23, 2025 | 11.88 | 12.00 | 11.57 | 11.67 | 11.67 | -3.71% | 40,611,320 |
| Dec 22, 2025 | 11.65 | 12.18 | 11.55 | 12.12 | 12.12 | 4.94% | 58,876,980 |
| Dec 19, 2025 | 11.74 | 11.74 | 11.33 | 11.55 | 11.55 | -1.87% | 61,092,620 |
| Dec 18, 2025 | 10.56 | 11.77 | 10.41 | 11.77 | 11.77 | 10.00% | 34,367,160 |
| Dec 17, 2025 | 11.16 | 11.74 | 10.31 | 10.70 | 10.70 | -5.31% | 41,507,190 |
| Dec 16, 2025 | 11.45 | 11.74 | 11.18 | 11.30 | 11.30 | -2.67% | 26,704,730 |
| Dec 15, 2025 | 11.20 | 11.88 | 10.51 | 11.61 | 11.61 | 2.65% | 48,556,260 |
| Dec 12, 2025 | 11.07 | 12.13 | 11.03 | 11.31 | 11.31 | 1.71% | 39,091,690 |
| Dec 11, 2025 | 11.65 | 11.75 | 11.11 | 11.12 | 11.12 | -4.88% | 36,316,810 |
| Dec 10, 2025 | 11.73 | 11.99 | 11.43 | 11.69 | 11.69 | -2.18% | 41,114,430 |
| Dec 9, 2025 | 11.39 | 12.20 | 11.33 | 11.95 | 11.95 | 4.00% | 66,517,080 |
| Dec 8, 2025 | 11.01 | 11.64 | 11.01 | 11.49 | 11.49 | 3.05% | 54,159,710 |
| Dec 5, 2025 | 10.88 | 11.40 | 10.82 | 11.15 | 11.15 | 2.48% | 38,782,650 |
| Dec 4, 2025 | 10.96 | 11.40 | 10.80 | 10.88 | 10.88 | -1.81% | 38,528,460 |
| Dec 3, 2025 | 11.34 | 11.63 | 11.02 | 11.08 | 11.08 | -1.69% | 46,127,570 |
| Dec 2, 2025 | 11.33 | 11.41 | 11.02 | 11.27 | 11.27 | -1.40% | 56,013,490 |
| Dec 1, 2025 | 10.42 | 11.43 | 10.34 | 11.43 | 11.43 | 10.01% | 54,240,830 |
| Nov 28, 2025 | 10.50 | 10.75 | 10.24 | 10.39 | 10.39 | -2.07% | 43,449,190 |
| Nov 27, 2025 | 10.72 | 11.10 | 10.52 | 10.61 | 10.61 | -6.35% | 63,717,921 |
| Nov 26, 2025 | 12.49 | 12.89 | 11.19 | 11.33 | 11.33 | -4.47% | 98,109,490 |
| Nov 25, 2025 | 10.80 | 11.86 | 10.78 | 11.86 | 11.86 | 10.02% | 34,229,590 |
| Nov 24, 2025 | 10.72 | 11.24 | 10.57 | 10.78 | 10.78 | 3.55% | 71,215,700 |
| Nov 21, 2025 | 10.94 | 11.70 | 10.38 | 10.41 | 10.41 | -3.70% | 89,302,870 |
| Nov 20, 2025 | 9.82 | 10.81 | 9.44 | 10.81 | 10.81 | 9.97% | 34,967,050 |
| Nov 19, 2025 | 9.99 | 9.99 | 9.72 | 9.83 | 9.83 | -1.70% | 14,600,700 |
| Nov 18, 2025 | 9.99 | 10.16 | 9.80 | 10.00 | 10.00 | 0.10% | 22,886,980 |
| Nov 17, 2025 | 9.60 | 10.19 | 9.50 | 9.99 | 9.99 | 3.95% | 24,854,490 |
| Nov 14, 2025 | 9.85 | 9.91 | 9.61 | 9.61 | 9.61 | -1.33% | 12,479,900 |
| Nov 13, 2025 | 9.62 | 9.82 | 9.57 | 9.74 | 9.74 | -0.81% | 16,786,600 |
| Nov 12, 2025 | 9.52 | 10.14 | 9.49 | 9.82 | 9.82 | 2.94% | 29,624,600 |
| Nov 11, 2025 | 9.71 | 9.76 | 9.50 | 9.54 | 9.54 | -1.55% | 11,155,190 |
| Nov 10, 2025 | 9.77 | 9.97 | 9.60 | 9.69 | 9.69 | 0.41% | 15,071,600 |
| Nov 7, 2025 | 9.45 | 9.80 | 9.35 | 9.65 | 9.65 | 1.79% | 19,884,700 |
| Nov 6, 2025 | 9.58 | 9.60 | 9.32 | 9.48 | 9.48 | -0.94% | 8,890,500 |
| Nov 5, 2025 | 9.36 | 9.60 | 9.31 | 9.57 | 9.57 | 1.16% | 9,675,610 |
| Nov 4, 2025 | 9.50 | 9.68 | 9.37 | 9.46 | 9.46 | -0.84% | 8,651,000 |
| Nov 3, 2025 | 9.21 | 9.55 | 9.21 | 9.54 | 9.54 | 2.80% | 14,254,550 |
| Oct 31, 2025 | 9.45 | 9.46 | 9.21 | 9.28 | 9.28 | -1.80% | 12,363,340 |
| Oct 30, 2025 | 9.27 | 9.73 | 9.16 | 9.45 | 9.45 | 2.38% | 23,075,600 |
| Oct 29, 2025 | 9.30 | 9.44 | 9.17 | 9.23 | 9.23 | -1.18% | 13,893,100 |
| Oct 28, 2025 | 9.33 | 9.56 | 9.30 | 9.34 | 9.34 | -0.21% | 11,971,200 |
| Oct 27, 2025 | 9.35 | 9.53 | 9.24 | 9.36 | 9.36 | 0.21% | 18,634,810 |
| Oct 24, 2025 | 9.15 | 9.49 | 9.07 | 9.34 | 9.34 | 2.98% | 21,435,170 |
| Oct 23, 2025 | 9.13 | 9.28 | 8.96 | 9.07 | 9.07 | -0.66% | 19,201,450 |
| Oct 22, 2025 | 8.96 | 9.29 | 8.96 | 9.13 | 9.13 | 2.13% | 27,196,980 |
| Oct 21, 2025 | 8.87 | 9.25 | 8.75 | 8.94 | 8.94 | 0.22% | 40,690,400 |
| Oct 20, 2025 | 8.30 | 8.92 | 8.28 | 8.92 | 8.92 | 9.99% | 20,637,830 |
| Oct 17, 2025 | 8.28 | 8.32 | 8.08 | 8.11 | 8.11 | -1.70% | 7,495,500 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.22 | 8.25 | 8.25 | -1.20% | 5,588,323 |
| Oct 15, 2025 | 8.25 | 8.40 | 8.20 | 8.35 | 8.35 | 1.09% | 7,039,677 |
| Oct 14, 2025 | 8.60 | 8.65 | 8.22 | 8.26 | 8.26 | -2.48% | 9,596,100 |
| Oct 13, 2025 | 8.38 | 8.50 | 7.99 | 8.47 | 8.47 | -1.17% | 11,028,000 |
| Oct 10, 2025 | 8.66 | 8.71 | 8.52 | 8.57 | 8.57 | -1.38% | 9,250,946 |
| Oct 9, 2025 | 8.71 | 8.86 | 8.67 | 8.69 | 8.69 | -0.80% | 8,769,100 |