Guangzhou Risong Intelligent Technology Holding Co., Ltd. (SHA:688090)
China
· Delayed Price · Currency is CNY 54.28
+2.52 (4.87%)
Mar 10, 2026, 3:00 PM CST
SHA:688090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.92 | 53.92 | 50.00 | 51.76 | 51.76 | -4.78% | 4,759,167 |
| Mar 6, 2026 | 53.54 | 54.80 | 53.29 | 54.36 | 54.36 | 1.34% | 1,568,585 |
| Mar 5, 2026 | 53.00 | 53.90 | 53.00 | 53.64 | 53.64 | 1.98% | 2,133,470 |
| Mar 4, 2026 | 51.31 | 52.95 | 50.88 | 52.60 | 52.60 | 2.33% | 3,109,654 |
| Mar 3, 2026 | 55.79 | 56.95 | 51.13 | 51.40 | 51.40 | -8.08% | 4,917,432 |
| Mar 2, 2026 | 54.17 | 57.30 | 54.17 | 55.92 | 55.92 | -1.55% | 3,155,218 |
| Feb 27, 2026 | 54.51 | 57.17 | 53.73 | 56.80 | 56.80 | 3.82% | 4,961,596 |
| Feb 26, 2026 | 55.86 | 55.86 | 53.37 | 54.71 | 54.71 | -2.13% | 5,167,168 |
| Feb 25, 2026 | 54.98 | 56.22 | 53.11 | 55.90 | 55.90 | 1.58% | 5,465,006 |
| Feb 24, 2026 | 55.29 | 55.80 | 53.49 | 55.03 | 55.03 | 1.91% | 5,821,483 |
| Feb 13, 2026 | 54.00 | 55.36 | 53.19 | 54.00 | 54.00 | -0.28% | 4,965,657 |
| Feb 12, 2026 | 51.50 | 55.49 | 51.50 | 54.15 | 54.15 | 3.95% | 7,569,428 |
| Feb 11, 2026 | 55.79 | 57.38 | 52.02 | 52.09 | 52.09 | -6.58% | 7,432,001 |
| Feb 10, 2026 | 57.00 | 57.48 | 54.38 | 55.76 | 55.76 | -3.36% | 9,516,797 |
| Feb 9, 2026 | 57.85 | 61.10 | 55.86 | 57.70 | 57.70 | 5.68% | 13,818,170 |
| Feb 6, 2026 | 50.00 | 57.49 | 50.00 | 54.60 | 54.60 | 5.41% | 9,903,613 |
| Feb 5, 2026 | 47.90 | 52.00 | 46.63 | 51.80 | 51.80 | 8.10% | 6,873,053 |
| Feb 4, 2026 | 50.47 | 50.47 | 47.40 | 47.92 | 47.92 | -3.15% | 3,975,251 |
| Feb 3, 2026 | 49.00 | 50.23 | 48.32 | 49.48 | 49.48 | 2.32% | 5,488,575 |
| Feb 2, 2026 | 48.35 | 49.49 | 47.35 | 48.36 | 48.36 | 2.07% | 6,406,843 |
| Jan 30, 2026 | 46.75 | 47.91 | 45.61 | 47.38 | 47.38 | 0.36% | 3,337,976 |
| Jan 29, 2026 | 48.39 | 49.34 | 47.02 | 47.21 | 47.21 | -3.40% | 3,757,844 |
| Jan 28, 2026 | 50.74 | 52.52 | 48.00 | 48.87 | 48.87 | -2.94% | 5,589,415 |
| Jan 27, 2026 | 47.73 | 52.20 | 47.73 | 50.35 | 50.35 | 1.25% | 5,393,992 |
| Jan 26, 2026 | 47.40 | 51.68 | 46.50 | 49.73 | 49.73 | 7.02% | 8,912,237 |
| Jan 23, 2026 | 45.95 | 46.75 | 44.94 | 46.47 | 46.47 | 2.56% | 4,758,262 |
| Jan 22, 2026 | 46.00 | 47.58 | 45.00 | 45.31 | 45.31 | -1.16% | 6,209,326 |
| Jan 21, 2026 | 46.92 | 47.22 | 44.44 | 45.84 | 45.84 | -2.47% | 6,295,855 |
| Jan 20, 2026 | 49.17 | 49.17 | 46.39 | 47.00 | 47.00 | -3.21% | 3,795,975 |
| Jan 19, 2026 | 48.20 | 49.39 | 46.73 | 48.56 | 48.56 | 1.21% | 4,474,035 |
| Jan 16, 2026 | 48.40 | 49.29 | 47.15 | 47.98 | 47.98 | -1.28% | 4,893,541 |
| Jan 15, 2026 | 49.76 | 50.50 | 48.44 | 48.60 | 48.60 | -2.29% | 4,833,067 |
| Jan 14, 2026 | 48.20 | 50.82 | 47.90 | 49.74 | 49.74 | 3.54% | 9,053,865 |
| Jan 13, 2026 | 49.75 | 51.50 | 48.02 | 48.04 | 48.04 | -3.44% | 6,196,328 |
| Jan 12, 2026 | 48.94 | 50.91 | 47.56 | 49.75 | 49.75 | 1.66% | 6,353,745 |
| Jan 9, 2026 | 48.75 | 49.47 | 48.12 | 48.94 | 48.94 | 0.06% | 4,096,531 |
| Jan 8, 2026 | 48.02 | 49.55 | 47.74 | 48.91 | 48.91 | 0.85% | 4,544,654 |
| Jan 7, 2026 | 49.77 | 49.77 | 47.50 | 48.50 | 48.50 | -3.10% | 6,514,754 |
| Jan 6, 2026 | 47.45 | 50.77 | 47.42 | 50.05 | 50.05 | 5.55% | 8,847,280 |
| Jan 5, 2026 | 44.44 | 49.40 | 44.43 | 47.42 | 47.42 | 6.61% | 10,447,330 |
| Dec 31, 2025 | 44.96 | 45.14 | 42.35 | 44.48 | 44.48 | -1.55% | 10,615,394 |
| Dec 30, 2025 | 47.05 | 47.37 | 43.70 | 45.18 | 45.18 | -7.23% | 15,250,910 |
| Dec 29, 2025 | 45.83 | 48.70 | 42.00 | 48.70 | 48.70 | 20.01% | 19,113,084 |
| Dec 26, 2025 | 40.25 | 41.18 | 39.80 | 40.58 | 40.58 | 0.82% | 4,516,204 |
| Dec 25, 2025 | 39.77 | 40.70 | 39.22 | 40.25 | 40.25 | 1.54% | 4,407,232 |
| Dec 24, 2025 | 39.96 | 40.68 | 39.50 | 39.64 | 39.64 | -0.88% | 3,251,776 |
| Dec 23, 2025 | 40.38 | 40.38 | 39.15 | 39.99 | 39.99 | 0.33% | 3,486,842 |
| Dec 22, 2025 | 37.37 | 40.24 | 37.37 | 39.86 | 39.86 | 6.66% | 6,470,580 |
| Dec 19, 2025 | 37.00 | 37.74 | 37.00 | 37.37 | 37.37 | 0.19% | 2,653,638 |
| Dec 18, 2025 | 34.68 | 37.95 | 34.68 | 37.30 | 37.30 | 6.60% | 6,530,828 |
| Dec 17, 2025 | 33.89 | 35.00 | 33.89 | 34.99 | 34.99 | 2.61% | 1,769,621 |
| Dec 16, 2025 | 35.01 | 35.92 | 33.98 | 34.10 | 34.10 | -2.57% | 2,723,455 |
| Dec 15, 2025 | 34.70 | 35.49 | 34.31 | 35.00 | 35.00 | 0.34% | 2,280,783 |
| Dec 12, 2025 | 35.49 | 35.55 | 34.33 | 34.88 | 34.88 | -1.08% | 5,369,343 |
| Dec 11, 2025 | 36.13 | 36.84 | 35.01 | 35.26 | 35.26 | -2.70% | 2,557,632 |
| Dec 10, 2025 | 35.30 | 37.01 | 34.69 | 36.24 | 36.24 | 2.43% | 3,777,670 |
| Dec 9, 2025 | 37.60 | 37.99 | 34.90 | 35.38 | 35.38 | -7.07% | 5,970,782 |
| Dec 8, 2025 | 38.47 | 38.65 | 37.62 | 38.07 | 38.07 | -0.47% | 2,671,324 |
| Dec 5, 2025 | 36.99 | 38.27 | 36.99 | 38.25 | 38.25 | 2.88% | 2,635,384 |
| Dec 4, 2025 | 37.36 | 37.77 | 36.83 | 37.18 | 37.18 | - | 1,825,311 |
| Dec 3, 2025 | 37.26 | 37.98 | 36.40 | 37.18 | 37.18 | 0.08% | 2,064,231 |
| Dec 2, 2025 | 37.78 | 37.78 | 36.50 | 37.15 | 37.15 | -0.08% | 2,042,971 |
| Dec 1, 2025 | 37.34 | 37.81 | 37.00 | 37.18 | 37.18 | -0.24% | 1,540,693 |
| Nov 28, 2025 | 37.08 | 37.57 | 36.60 | 37.27 | 37.27 | -0.35% | 1,855,346 |
| Nov 27, 2025 | 37.33 | 37.97 | 36.75 | 37.40 | 37.40 | 1.05% | 2,707,751 |
| Nov 26, 2025 | 37.50 | 37.50 | 36.40 | 37.01 | 37.01 | 0.43% | 2,727,344 |
| Nov 25, 2025 | 35.62 | 37.67 | 35.50 | 36.85 | 36.85 | 4.24% | 3,760,758 |
| Nov 24, 2025 | 33.95 | 35.68 | 33.83 | 35.35 | 35.35 | 3.67% | 2,364,773 |
| Nov 21, 2025 | 35.01 | 36.96 | 33.98 | 34.10 | 34.10 | -6.83% | 3,010,942 |
| Nov 20, 2025 | 37.09 | 37.41 | 36.30 | 36.60 | 36.60 | -1.32% | 1,505,338 |
| Nov 19, 2025 | 38.22 | 38.46 | 36.68 | 37.09 | 37.09 | -2.96% | 2,290,052 |
| Nov 18, 2025 | 38.30 | 38.99 | 37.35 | 38.22 | 38.22 | -0.21% | 2,630,228 |
| Nov 17, 2025 | 38.00 | 39.76 | 37.88 | 38.30 | 38.30 | -3.72% | 4,004,394 |
| Nov 14, 2025 | 37.08 | 40.30 | 37.08 | 39.78 | 39.78 | 6.45% | 6,983,667 |
| Nov 13, 2025 | 37.82 | 38.15 | 37.01 | 37.37 | 37.37 | -1.45% | 2,575,248 |
| Nov 12, 2025 | 37.66 | 38.62 | 37.07 | 37.92 | 37.92 | -0.08% | 3,576,249 |
| Nov 11, 2025 | 37.80 | 39.62 | 37.00 | 37.95 | 37.95 | 0.40% | 5,053,940 |
| Nov 10, 2025 | 35.93 | 38.38 | 35.72 | 37.80 | 37.80 | 4.71% | 6,422,263 |
| Nov 7, 2025 | 35.99 | 37.22 | 34.83 | 36.10 | 36.10 | 1.83% | 4,418,138 |
| Nov 6, 2025 | 33.79 | 37.50 | 33.03 | 35.45 | 35.45 | 5.38% | 5,725,149 |
| Nov 5, 2025 | 33.28 | 34.11 | 33.05 | 33.64 | 33.64 | 0.15% | 1,505,635 |
| Nov 4, 2025 | 34.62 | 34.96 | 33.33 | 33.59 | 33.59 | -2.89% | 1,815,239 |
| Nov 3, 2025 | 35.50 | 35.50 | 34.27 | 34.59 | 34.59 | -0.89% | 2,091,130 |
| Oct 31, 2025 | 34.73 | 35.40 | 34.73 | 34.90 | 34.90 | 0.03% | 1,640,328 |
| Oct 30, 2025 | 35.88 | 35.88 | 34.85 | 34.89 | 34.89 | -3.59% | 2,410,466 |
| Oct 29, 2025 | 36.18 | 37.00 | 35.40 | 36.19 | 36.19 | 0.44% | 2,613,252 |
| Oct 28, 2025 | 35.80 | 36.68 | 35.00 | 36.03 | 36.03 | 0.42% | 2,649,008 |
| Oct 27, 2025 | 36.80 | 37.24 | 35.81 | 35.88 | 35.88 | -0.99% | 2,957,412 |
| Oct 24, 2025 | 35.86 | 36.66 | 35.78 | 36.24 | 36.24 | 1.91% | 1,706,499 |
| Oct 23, 2025 | 36.00 | 36.07 | 35.10 | 35.56 | 35.56 | -1.36% | 1,444,971 |
| Oct 22, 2025 | 36.23 | 36.71 | 36.01 | 36.05 | 36.05 | -1.39% | 1,513,783 |
| Oct 21, 2025 | 35.74 | 37.38 | 35.26 | 36.56 | 36.56 | 2.99% | 2,753,507 |
| Oct 20, 2025 | 34.90 | 35.50 | 34.64 | 35.50 | 35.50 | 2.93% | 1,949,504 |
| Oct 17, 2025 | 36.30 | 36.59 | 34.40 | 34.49 | 34.49 | -5.12% | 2,467,776 |
| Oct 16, 2025 | 37.06 | 37.06 | 36.01 | 36.35 | 36.35 | -2.52% | 1,949,185 |
| Oct 15, 2025 | 36.31 | 37.60 | 36.17 | 37.29 | 37.29 | 2.39% | 3,066,619 |
| Oct 14, 2025 | 38.19 | 38.24 | 36.08 | 36.42 | 36.42 | -3.19% | 4,016,675 |
| Oct 13, 2025 | 35.76 | 38.00 | 35.76 | 37.62 | 37.62 | -1.52% | 3,398,483 |
| Oct 10, 2025 | 39.23 | 40.24 | 37.97 | 38.20 | 38.20 | -2.95% | 4,024,436 |
| Oct 9, 2025 | 40.30 | 40.86 | 38.70 | 39.36 | 39.36 | -2.09% | 3,384,476 |