RAISECOM TECHNOLOGY CO.,Ltd. (SHA:603803)
China
· Delayed Price · Currency is CNY 14.87
+1.35 (9.99%)
Apr 29, 2026, 3:00 PM CST
SHA:603803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.20 | 14.87 | 14.20 | 14.87 | 14.87 | 9.99% | 21,072,330 |
| Apr 28, 2026 | 13.93 | 13.93 | 13.31 | 13.52 | 13.52 | -2.59% | 40,703,670 |
| Apr 27, 2026 | 14.12 | 14.20 | 13.20 | 13.88 | 13.88 | -3.48% | 52,253,270 |
| Apr 24, 2026 | 14.66 | 15.50 | 14.38 | 14.38 | 14.38 | -3.30% | 44,152,340 |
| Apr 23, 2026 | 15.90 | 15.97 | 14.35 | 14.87 | 14.87 | -6.12% | 59,803,580 |
| Apr 22, 2026 | 15.36 | 15.84 | 15.03 | 15.84 | 15.84 | 2.79% | 70,182,570 |
| Apr 21, 2026 | 15.36 | 15.79 | 14.96 | 15.41 | 15.41 | -1.85% | 50,616,290 |
| Apr 20, 2026 | 15.30 | 16.10 | 15.25 | 15.70 | 15.70 | -0.32% | 70,044,220 |
| Apr 17, 2026 | 15.50 | 16.04 | 15.23 | 15.75 | 15.75 | 3.62% | 96,514,030 |
| Apr 16, 2026 | 15.00 | 15.35 | 14.60 | 15.20 | 15.20 | -2.06% | 84,232,190 |
| Apr 15, 2026 | 15.21 | 16.15 | 15.21 | 15.52 | 15.52 | 3.47% | 111,113,000 |
| Apr 14, 2026 | 16.79 | 16.79 | 14.83 | 15.00 | 15.00 | -1.70% | 119,877,500 |
| Apr 13, 2026 | 14.30 | 15.26 | 14.30 | 15.26 | 15.26 | 10.02% | 45,825,758 |
| Apr 10, 2026 | 14.27 | 14.77 | 13.86 | 13.87 | 13.87 | -3.28% | 79,333,050 |
| Apr 9, 2026 | 13.80 | 14.50 | 13.46 | 14.34 | 14.34 | 2.43% | 91,574,517 |
| Apr 8, 2026 | 13.50 | 14.10 | 13.40 | 14.00 | 14.00 | 6.63% | 69,988,839 |
| Apr 7, 2026 | 12.89 | 13.72 | 12.89 | 13.13 | 13.13 | -0.61% | 57,737,380 |
| Apr 3, 2026 | 13.57 | 14.18 | 13.00 | 13.21 | 13.21 | -0.38% | 78,011,040 |
| Apr 2, 2026 | 13.78 | 14.55 | 13.24 | 13.26 | 13.26 | -3.07% | 91,229,140 |
| Apr 1, 2026 | 13.06 | 13.68 | 13.06 | 13.68 | 13.68 | 9.97% | 85,154,365 |
| Mar 31, 2026 | 13.30 | 13.48 | 12.41 | 12.44 | 12.44 | -8.06% | 73,912,670 |
| Mar 30, 2026 | 13.47 | 13.84 | 13.03 | 13.53 | 13.53 | -1.46% | 57,912,860 |
| Mar 27, 2026 | 13.48 | 14.25 | 13.13 | 13.73 | 13.73 | -5.18% | 76,549,730 |
| Mar 26, 2026 | 14.63 | 15.03 | 14.00 | 14.48 | 14.48 | -5.97% | 84,768,313 |
| Mar 25, 2026 | 15.61 | 16.00 | 14.63 | 15.40 | 15.40 | -1.35% | 137,790,600 |
| Mar 24, 2026 | 14.47 | 16.00 | 14.18 | 15.61 | 15.61 | 6.84% | 140,582,100 |
| Mar 23, 2026 | 12.72 | 14.61 | 12.70 | 14.61 | 14.61 | 10.02% | 127,442,427 |
| Mar 20, 2026 | 15.29 | 15.29 | 13.20 | 13.28 | 13.28 | -4.46% | 122,910,100 |
| Mar 19, 2026 | 13.05 | 14.44 | 13.05 | 13.90 | 13.90 | 5.86% | 136,261,700 |
| Mar 18, 2026 | 12.12 | 13.13 | 12.12 | 13.13 | 13.13 | 9.97% | 79,607,220 |
| Mar 17, 2026 | 13.00 | 13.17 | 11.82 | 11.94 | 11.94 | -7.94% | 77,704,850 |
| Mar 16, 2026 | 12.76 | 13.14 | 12.51 | 12.97 | 12.97 | -5.67% | 96,674,370 |
| Mar 13, 2026 | 12.03 | 13.75 | 12.03 | 13.75 | 13.75 | 10.00% | 78,286,241 |
| Mar 12, 2026 | 11.71 | 13.31 | 11.62 | 12.50 | 12.50 | 3.31% | 127,524,400 |
| Mar 11, 2026 | 12.10 | 12.10 | 12.02 | 12.10 | 12.10 | 10.00% | 45,404,230 |
| Mar 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 10,868,190 |
| 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 |