Guangzhou Risong Intelligent Technology Holding Co., Ltd. (SHA:688090)
China
· Delayed Price · Currency is CNY 68.93
-0.16 (-0.23%)
Apr 29, 2026, 3:00 PM CST
SHA:688090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.00 | 70.95 | 68.00 | 68.93 | 68.93 | -0.23% | 4,709,590 |
| Apr 28, 2026 | 75.88 | 76.93 | 68.20 | 69.09 | 69.09 | -7.05% | 8,168,555 |
| Apr 27, 2026 | 73.30 | 74.89 | 71.36 | 74.33 | 74.33 | 2.50% | 5,293,271 |
| Apr 24, 2026 | 72.11 | 74.29 | 70.67 | 72.52 | 72.52 | 0.25% | 2,770,703 |
| Apr 23, 2026 | 75.00 | 75.00 | 71.12 | 72.34 | 72.34 | -2.28% | 3,963,207 |
| Apr 22, 2026 | 72.74 | 75.47 | 72.74 | 74.03 | 74.03 | 0.76% | 4,262,932 |
| Apr 21, 2026 | 73.66 | 75.05 | 71.86 | 73.47 | 73.47 | 0.84% | 5,087,208 |
| Apr 20, 2026 | 68.54 | 72.86 | 66.50 | 72.86 | 72.86 | 5.81% | 7,106,010 |
| Apr 17, 2026 | 68.15 | 69.69 | 67.50 | 68.86 | 68.86 | 1.31% | 3,589,894 |
| Apr 16, 2026 | 69.11 | 69.16 | 67.02 | 67.97 | 67.97 | -0.48% | 3,513,567 |
| Apr 15, 2026 | 70.00 | 71.66 | 68.25 | 68.30 | 68.30 | -2.39% | 5,459,446 |
| Apr 14, 2026 | 66.00 | 72.50 | 65.60 | 69.97 | 69.97 | 6.02% | 9,322,456 |
| Apr 13, 2026 | 62.75 | 66.00 | 62.00 | 66.00 | 66.00 | 4.27% | 5,156,596 |
| Apr 10, 2026 | 62.75 | 65.00 | 61.60 | 63.30 | 63.30 | 1.83% | 4,548,807 |
| Apr 9, 2026 | 63.05 | 63.05 | 58.51 | 62.16 | 62.16 | -1.43% | 6,584,908 |
| Apr 8, 2026 | 60.22 | 63.37 | 60.22 | 63.06 | 63.06 | 5.77% | 6,031,497 |
| Apr 7, 2026 | 61.66 | 63.00 | 59.51 | 59.62 | 59.62 | -2.10% | 5,318,772 |
| Apr 3, 2026 | 62.45 | 62.67 | 57.34 | 60.90 | 60.90 | -0.60% | 10,549,110 |
| Apr 2, 2026 | 57.00 | 63.50 | 55.95 | 61.27 | 61.27 | 9.06% | 10,952,200 |
| Apr 1, 2026 | 50.11 | 56.28 | 50.11 | 56.18 | 56.18 | 14.00% | 6,684,067 |
| Mar 31, 2026 | 49.70 | 50.87 | 49.28 | 49.28 | 49.28 | -1.18% | 1,827,984 |
| Mar 30, 2026 | 48.70 | 50.39 | 48.35 | 49.87 | 49.87 | 0.95% | 1,654,261 |
| Mar 27, 2026 | 47.61 | 50.55 | 46.51 | 49.40 | 49.40 | 3.07% | 3,180,561 |
| Mar 26, 2026 | 50.12 | 50.13 | 47.75 | 47.93 | 47.93 | -3.66% | 2,965,519 |
| Mar 25, 2026 | 49.76 | 50.50 | 49.00 | 49.75 | 49.75 | 0.48% | 2,868,543 |
| Mar 24, 2026 | 48.06 | 49.74 | 47.00 | 49.51 | 49.51 | 5.34% | 3,465,979 |
| Mar 23, 2026 | 50.40 | 50.73 | 46.23 | 47.00 | 47.00 | -7.70% | 4,381,814 |
| Mar 20, 2026 | 52.45 | 53.27 | 50.82 | 50.92 | 50.92 | -1.76% | 2,371,024 |
| Mar 19, 2026 | 53.03 | 53.39 | 51.50 | 51.83 | 51.83 | -3.57% | 2,662,376 |
| Mar 18, 2026 | 53.38 | 54.00 | 52.66 | 53.75 | 53.75 | 0.69% | 1,737,654 |
| Mar 17, 2026 | 53.82 | 55.50 | 53.20 | 53.38 | 53.38 | -0.52% | 3,182,007 |
| Mar 16, 2026 | 54.85 | 55.26 | 52.51 | 53.66 | 53.66 | -2.17% | 3,020,038 |
| Mar 13, 2026 | 59.21 | 59.21 | 54.50 | 54.85 | 54.85 | -5.69% | 3,962,505 |
| Mar 12, 2026 | 57.80 | 58.32 | 56.50 | 58.16 | 58.16 | 1.93% | 3,400,400 |
| Mar 11, 2026 | 54.81 | 57.85 | 54.02 | 57.06 | 57.06 | 5.12% | 5,699,516 |
| Mar 10, 2026 | 52.46 | 56.50 | 51.52 | 54.28 | 54.28 | 4.87% | 6,024,976 |
| 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 |