Zhejiang Risun Intelligent Technology Co.,Ltd (SHA:688215)
China
· Delayed Price · Currency is CNY 74.40
-2.44 (-3.18%)
At close: Apr 29, 2026
SHA:688215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.62 | 80.62 | 76.30 | 76.84 | 76.84 | -3.10% | 1,192,683 |
| Apr 27, 2026 | 80.88 | 80.88 | 76.50 | 79.30 | 79.30 | -1.05% | 1,360,221 |
| Apr 24, 2026 | 78.57 | 80.38 | 77.71 | 80.14 | 80.14 | 2.02% | 1,233,833 |
| Apr 23, 2026 | 78.02 | 79.20 | 77.11 | 78.55 | 78.55 | 0.47% | 710,733 |
| Apr 22, 2026 | 78.99 | 78.99 | 76.88 | 78.18 | 78.18 | 0.81% | 360,503 |
| Apr 21, 2026 | 77.80 | 78.49 | 76.84 | 77.55 | 77.55 | -1.34% | 535,987 |
| Apr 20, 2026 | 77.99 | 79.81 | 77.02 | 78.60 | 78.60 | 0.76% | 772,906 |
| Apr 17, 2026 | 76.64 | 78.30 | 76.12 | 78.01 | 78.01 | 1.83% | 642,164 |
| Apr 16, 2026 | 75.98 | 77.20 | 74.87 | 76.61 | 76.61 | 2.31% | 853,964 |
| Apr 15, 2026 | 77.22 | 77.22 | 74.20 | 74.88 | 74.88 | -1.07% | 637,238 |
| Apr 14, 2026 | 73.44 | 75.95 | 72.80 | 75.69 | 75.69 | 3.47% | 830,067 |
| Apr 13, 2026 | 74.15 | 74.55 | 71.22 | 73.15 | 73.15 | -1.72% | 1,298,892 |
| Apr 10, 2026 | 79.88 | 79.88 | 74.14 | 74.43 | 74.43 | -4.95% | 1,409,506 |
| Apr 9, 2026 | 75.20 | 78.80 | 74.70 | 78.31 | 78.31 | 3.72% | 1,365,289 |
| Apr 8, 2026 | 74.88 | 75.89 | 73.50 | 75.50 | 75.50 | 3.50% | 1,055,286 |
| Apr 7, 2026 | 73.92 | 75.00 | 72.59 | 72.95 | 72.95 | -1.31% | 803,577 |
| Apr 3, 2026 | 72.94 | 75.20 | 72.09 | 73.92 | 73.92 | 1.34% | 896,840 |
| Apr 2, 2026 | 70.85 | 73.75 | 70.47 | 72.94 | 72.94 | 3.26% | 983,501 |
| Apr 1, 2026 | 70.85 | 72.18 | 69.64 | 70.64 | 70.64 | -0.16% | 833,980 |
| Mar 31, 2026 | 71.88 | 72.12 | 70.00 | 70.75 | 70.75 | -1.50% | 698,219 |
| Mar 30, 2026 | 68.66 | 72.08 | 68.53 | 71.83 | 71.83 | 3.20% | 1,096,113 |
| Mar 27, 2026 | 66.80 | 69.78 | 66.24 | 69.60 | 69.60 | 4.96% | 1,064,789 |
| Mar 26, 2026 | 65.54 | 67.76 | 64.51 | 66.31 | 66.31 | 1.52% | 823,025 |
| Mar 25, 2026 | 65.20 | 65.94 | 64.22 | 65.32 | 65.32 | 2.08% | 631,870 |
| Mar 24, 2026 | 62.00 | 64.00 | 60.58 | 63.99 | 63.99 | 5.47% | 972,722 |
| Mar 23, 2026 | 65.51 | 67.00 | 60.30 | 60.67 | 60.67 | -8.86% | 1,591,007 |
| Mar 20, 2026 | 65.09 | 67.60 | 64.35 | 66.57 | 66.57 | 2.83% | 1,027,682 |
| Mar 19, 2026 | 64.02 | 66.81 | 63.66 | 64.74 | 64.74 | -0.49% | 862,332 |
| Mar 18, 2026 | 64.37 | 65.13 | 63.40 | 65.06 | 65.06 | 0.81% | 451,857 |
| Mar 17, 2026 | 64.00 | 66.28 | 63.71 | 64.54 | 64.54 | 0.51% | 568,136 |
| Mar 16, 2026 | 63.89 | 64.72 | 62.59 | 64.21 | 64.21 | - | 502,609 |
| Mar 13, 2026 | 64.13 | 65.80 | 63.63 | 64.21 | 64.21 | 0.12% | 459,217 |
| Mar 12, 2026 | 66.31 | 66.53 | 63.50 | 64.13 | 64.13 | -3.20% | 566,963 |
| Mar 11, 2026 | 68.20 | 68.99 | 66.01 | 66.25 | 66.25 | -2.79% | 576,112 |
| Mar 10, 2026 | 68.99 | 68.99 | 67.00 | 68.15 | 68.15 | 1.75% | 543,454 |
| Mar 9, 2026 | 68.65 | 68.83 | 65.07 | 66.98 | 66.98 | -3.11% | 639,586 |
| Mar 6, 2026 | 67.01 | 69.90 | 66.81 | 69.13 | 69.13 | 2.48% | 619,318 |
| Mar 5, 2026 | 68.25 | 69.52 | 66.89 | 67.46 | 67.46 | 0.70% | 844,337 |
| Mar 4, 2026 | 68.87 | 69.76 | 66.49 | 66.99 | 66.99 | -2.73% | 955,455 |
| Mar 3, 2026 | 71.02 | 71.50 | 68.32 | 68.87 | 68.87 | -3.31% | 1,004,145 |
| Mar 2, 2026 | 72.51 | 74.25 | 70.90 | 71.23 | 71.23 | -2.76% | 961,290 |
| Feb 27, 2026 | 76.19 | 76.19 | 72.50 | 73.25 | 73.25 | -3.36% | 1,255,953 |
| Feb 26, 2026 | 72.37 | 76.00 | 72.16 | 75.80 | 75.80 | 4.70% | 1,538,031 |
| Feb 25, 2026 | 73.85 | 73.85 | 72.03 | 72.40 | 72.40 | -1.34% | 683,938 |
| Feb 24, 2026 | 74.76 | 74.76 | 72.60 | 73.38 | 73.38 | -0.23% | 947,085 |
| Feb 13, 2026 | 72.67 | 75.28 | 72.10 | 73.55 | 73.55 | 0.77% | 865,874 |
| Feb 12, 2026 | 71.01 | 73.90 | 71.01 | 72.99 | 72.99 | 2.72% | 973,941 |
| Feb 11, 2026 | 72.44 | 72.44 | 70.20 | 71.06 | 71.06 | -0.38% | 514,401 |
| Feb 10, 2026 | 73.80 | 74.80 | 71.32 | 71.33 | 71.33 | -0.94% | 760,160 |
| Feb 9, 2026 | 71.93 | 72.80 | 70.65 | 72.01 | 72.01 | 0.49% | 647,617 |
| Feb 6, 2026 | 71.11 | 72.50 | 69.79 | 71.66 | 71.66 | 0.08% | 467,745 |
| Feb 5, 2026 | 72.92 | 73.46 | 71.25 | 71.60 | 71.60 | -2.57% | 686,549 |
| Feb 4, 2026 | 73.26 | 73.91 | 72.50 | 73.49 | 73.49 | -0.10% | 518,771 |
| Feb 3, 2026 | 73.16 | 73.88 | 71.79 | 73.56 | 73.56 | 2.48% | 772,855 |
| Feb 2, 2026 | 72.70 | 76.39 | 71.50 | 71.78 | 71.78 | -2.42% | 1,281,448 |
| Jan 30, 2026 | 71.55 | 74.56 | 71.22 | 73.56 | 73.56 | 2.81% | 958,488 |
| Jan 29, 2026 | 73.80 | 74.24 | 71.20 | 71.55 | 71.55 | -3.28% | 838,063 |
| Jan 28, 2026 | 74.24 | 76.00 | 72.80 | 73.98 | 73.98 | -0.79% | 871,644 |
| Jan 27, 2026 | 72.82 | 74.73 | 71.01 | 74.57 | 74.57 | 1.89% | 968,286 |
| Jan 26, 2026 | 75.40 | 76.46 | 72.44 | 73.19 | 73.19 | -2.69% | 1,221,807 |
| Jan 23, 2026 | 79.61 | 79.61 | 73.50 | 75.21 | 75.21 | -1.07% | 1,884,230 |
| Jan 22, 2026 | 78.00 | 78.98 | 75.81 | 76.02 | 76.02 | -1.97% | 810,702 |
| Jan 21, 2026 | 75.80 | 77.77 | 74.72 | 77.55 | 77.55 | 2.30% | 910,033 |
| Jan 20, 2026 | 78.21 | 78.99 | 75.23 | 75.81 | 75.81 | -3.07% | 1,138,222 |
| Jan 19, 2026 | 77.16 | 80.11 | 75.59 | 78.21 | 78.21 | 2.93% | 2,233,880 |
| Jan 16, 2026 | 72.92 | 76.82 | 72.57 | 75.98 | 75.98 | 5.21% | 2,117,542 |
| Jan 15, 2026 | 70.30 | 73.60 | 70.30 | 72.22 | 72.22 | 2.57% | 1,235,931 |
| Jan 14, 2026 | 70.80 | 71.62 | 69.70 | 70.41 | 70.41 | -0.83% | 839,115 |
| Jan 13, 2026 | 72.80 | 73.22 | 70.83 | 71.00 | 71.00 | -1.96% | 987,805 |
| Jan 12, 2026 | 73.55 | 74.43 | 71.40 | 72.42 | 72.42 | -2.24% | 1,309,406 |
| Jan 9, 2026 | 77.00 | 77.00 | 73.36 | 74.08 | 74.08 | -3.79% | 1,439,741 |
| Jan 8, 2026 | 74.30 | 77.90 | 72.99 | 77.00 | 77.00 | 4.03% | 2,022,163 |
| Jan 7, 2026 | 73.60 | 74.91 | 71.86 | 74.02 | 74.02 | 0.50% | 1,522,959 |
| Jan 6, 2026 | 73.25 | 74.70 | 73.02 | 73.65 | 73.65 | 0.70% | 1,258,900 |
| Jan 5, 2026 | 73.04 | 74.67 | 72.41 | 73.14 | 73.14 | 0.87% | 1,424,524 |
| Dec 31, 2025 | 71.54 | 73.50 | 71.21 | 72.51 | 72.51 | 2.39% | 1,376,668 |
| Dec 30, 2025 | 67.71 | 71.88 | 67.71 | 70.82 | 70.82 | 4.07% | 1,444,110 |
| Dec 29, 2025 | 69.88 | 70.50 | 67.77 | 68.05 | 68.05 | -2.62% | 1,074,349 |
| Dec 26, 2025 | 72.49 | 73.80 | 69.73 | 69.88 | 69.88 | -3.01% | 1,310,169 |
| Dec 25, 2025 | 72.00 | 72.68 | 70.63 | 72.05 | 72.05 | 0.50% | 607,488 |
| Dec 24, 2025 | 74.00 | 74.00 | 71.50 | 71.69 | 71.69 | -2.28% | 840,794 |
| Dec 23, 2025 | 71.50 | 73.48 | 70.53 | 73.36 | 73.36 | 3.05% | 1,006,801 |
| Dec 22, 2025 | 70.89 | 71.98 | 70.01 | 71.19 | 71.19 | 0.42% | 521,817 |
| Dec 19, 2025 | 69.00 | 71.99 | 69.00 | 70.89 | 70.89 | 2.26% | 728,242 |
| Dec 18, 2025 | 72.90 | 72.90 | 68.83 | 69.32 | 69.32 | -3.45% | 685,484 |
| Dec 17, 2025 | 70.06 | 72.00 | 69.15 | 71.80 | 71.80 | 1.17% | 853,199 |
| Dec 16, 2025 | 72.99 | 72.99 | 69.24 | 70.97 | 70.97 | -0.89% | 657,986 |
| Dec 15, 2025 | 72.98 | 73.77 | 71.50 | 71.61 | 71.61 | -1.17% | 621,549 |
| Dec 12, 2025 | 74.95 | 74.95 | 72.00 | 72.46 | 72.46 | -2.07% | 789,344 |
| Dec 11, 2025 | 74.42 | 74.99 | 72.50 | 73.99 | 73.99 | -0.39% | 577,609 |
| Dec 10, 2025 | 72.56 | 74.55 | 72.56 | 74.28 | 74.28 | 2.15% | 634,192 |
| Dec 9, 2025 | 77.07 | 77.07 | 72.37 | 72.72 | 72.72 | -5.45% | 1,642,017 |
| Dec 8, 2025 | 80.00 | 80.00 | 76.50 | 76.91 | 76.91 | -4.13% | 1,328,532 |
| Dec 5, 2025 | 80.07 | 80.47 | 76.40 | 80.22 | 80.22 | 0.19% | 1,365,151 |
| Dec 4, 2025 | 80.60 | 81.49 | 79.23 | 80.07 | 80.07 | -0.09% | 801,984 |
| Dec 3, 2025 | 83.50 | 84.49 | 80.11 | 80.14 | 80.14 | -2.98% | 1,167,696 |
| Dec 2, 2025 | 81.99 | 83.00 | 78.40 | 82.60 | 82.60 | 2.99% | 1,740,335 |
| Dec 1, 2025 | 77.50 | 80.50 | 77.00 | 80.20 | 80.20 | 5.94% | 2,393,871 |
| Nov 28, 2025 | 77.00 | 77.70 | 74.55 | 75.70 | 75.70 | -2.35% | 1,124,869 |
| Nov 27, 2025 | 75.50 | 79.73 | 74.50 | 77.52 | 77.52 | 4.76% | 1,943,807 |