Rigol Technologies Co., Ltd. (SHA:688337)
China
· Delayed Price · Currency is CNY 48.86
+2.22 (4.76%)
At close: Mar 6, 2026
Rigol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.54 | 50.21 | 46.02 | 48.86 | 48.86 | 4.76% | 5,957,737 |
| Mar 5, 2026 | 44.45 | 48.86 | 44.06 | 46.64 | 46.64 | 7.24% | 6,237,002 |
| Mar 4, 2026 | 43.01 | 43.99 | 42.80 | 43.49 | 43.49 | 0.02% | 3,962,285 |
| Mar 3, 2026 | 46.50 | 46.50 | 43.33 | 43.48 | 43.48 | -5.72% | 4,203,120 |
| Mar 2, 2026 | 45.87 | 48.00 | 45.87 | 46.12 | 46.12 | -1.68% | 5,239,026 |
| Feb 27, 2026 | 47.25 | 47.45 | 45.26 | 46.91 | 46.91 | 0.24% | 4,298,015 |
| Feb 26, 2026 | 43.83 | 47.04 | 43.83 | 46.80 | 46.80 | 5.71% | 5,002,751 |
| Feb 25, 2026 | 43.20 | 44.95 | 43.00 | 44.27 | 44.27 | 2.91% | 4,182,969 |
| Feb 24, 2026 | 45.35 | 45.97 | 42.50 | 43.02 | 43.02 | -6.68% | 5,506,217 |
| Feb 13, 2026 | 44.00 | 47.38 | 44.00 | 46.10 | 46.10 | 4.09% | 7,997,425 |
| Feb 12, 2026 | 44.16 | 44.54 | 43.31 | 44.29 | 44.29 | 0.05% | 3,553,802 |
| Feb 11, 2026 | 42.10 | 45.18 | 41.65 | 44.27 | 44.27 | 4.78% | 7,419,400 |
| Feb 10, 2026 | 42.23 | 42.52 | 41.11 | 42.25 | 42.25 | -0.14% | 4,623,694 |
| Feb 9, 2026 | 39.99 | 42.98 | 39.64 | 42.31 | 42.31 | 6.44% | 8,101,874 |
| Feb 6, 2026 | 37.60 | 39.91 | 37.30 | 39.75 | 39.75 | 5.19% | 4,960,674 |
| Feb 5, 2026 | 38.46 | 38.88 | 37.44 | 37.79 | 37.79 | -1.95% | 1,342,498 |
| Feb 4, 2026 | 38.00 | 39.14 | 37.80 | 38.54 | 38.54 | 0.94% | 2,379,182 |
| Feb 3, 2026 | 37.13 | 38.30 | 37.13 | 38.18 | 38.18 | 3.22% | 1,775,080 |
| Feb 2, 2026 | 38.04 | 38.20 | 36.95 | 36.99 | 36.99 | -1.39% | 1,949,796 |
| Jan 30, 2026 | 37.60 | 37.92 | 36.79 | 37.51 | 37.51 | -0.32% | 2,476,640 |
| Jan 29, 2026 | 37.72 | 39.33 | 37.42 | 37.63 | 37.63 | -1.65% | 2,877,895 |
| Jan 28, 2026 | 39.28 | 39.28 | 38.10 | 38.26 | 38.26 | -1.65% | 2,022,832 |
| Jan 27, 2026 | 38.57 | 38.98 | 37.09 | 38.90 | 38.90 | 2.13% | 3,285,057 |
| Jan 26, 2026 | 40.89 | 41.04 | 37.62 | 38.09 | 38.09 | -6.80% | 5,969,135 |
| Jan 23, 2026 | 40.43 | 41.19 | 40.02 | 40.87 | 40.87 | 1.69% | 2,640,107 |
| Jan 22, 2026 | 39.94 | 41.25 | 39.58 | 40.19 | 40.19 | 0.83% | 3,656,430 |
| Jan 21, 2026 | 39.19 | 40.25 | 39.19 | 39.86 | 39.86 | 1.06% | 2,380,993 |
| Jan 20, 2026 | 39.86 | 40.05 | 39.02 | 39.44 | 39.44 | -0.65% | 2,700,883 |
| Jan 19, 2026 | 40.36 | 40.47 | 39.52 | 39.70 | 39.70 | -1.39% | 2,441,562 |
| Jan 16, 2026 | 40.27 | 40.40 | 39.60 | 40.26 | 40.26 | 0.78% | 3,373,659 |
| Jan 15, 2026 | 40.29 | 40.45 | 39.51 | 39.95 | 39.95 | -1.38% | 3,066,843 |
| Jan 14, 2026 | 41.20 | 41.84 | 40.00 | 40.51 | 40.51 | -1.34% | 5,326,231 |
| Jan 13, 2026 | 42.15 | 42.30 | 40.58 | 41.06 | 41.06 | -2.59% | 4,290,552 |
| Jan 12, 2026 | 40.96 | 42.49 | 40.28 | 42.15 | 42.15 | 3.11% | 6,532,927 |
| Jan 9, 2026 | 40.10 | 41.30 | 39.95 | 40.88 | 40.88 | 2.35% | 4,087,489 |
| Jan 8, 2026 | 39.70 | 40.57 | 39.40 | 39.94 | 39.94 | 0.60% | 3,064,059 |
| Jan 7, 2026 | 38.63 | 39.77 | 38.29 | 39.70 | 39.70 | 2.77% | 4,213,130 |
| Jan 6, 2026 | 38.06 | 39.28 | 38.00 | 38.63 | 38.63 | 1.26% | 2,921,294 |
| Jan 5, 2026 | 37.00 | 38.43 | 36.91 | 38.15 | 38.15 | 3.42% | 3,204,275 |
| Dec 31, 2025 | 37.50 | 37.85 | 36.77 | 36.89 | 36.89 | -1.55% | 1,913,424 |
| Dec 30, 2025 | 37.41 | 37.73 | 37.24 | 37.47 | 37.47 | -0.03% | 1,196,694 |
| Dec 29, 2025 | 37.57 | 37.89 | 37.20 | 37.48 | 37.48 | -0.43% | 1,532,453 |
| Dec 26, 2025 | 38.16 | 38.39 | 37.48 | 37.64 | 37.64 | -1.49% | 1,863,547 |
| Dec 25, 2025 | 37.08 | 38.27 | 36.99 | 38.21 | 38.21 | 3.13% | 2,301,033 |
| Dec 24, 2025 | 36.56 | 37.14 | 36.52 | 37.05 | 37.05 | 1.04% | 1,256,453 |
| Dec 23, 2025 | 37.00 | 37.26 | 36.36 | 36.67 | 36.67 | -0.70% | 1,264,108 |
| Dec 22, 2025 | 36.99 | 37.27 | 36.82 | 36.93 | 36.93 | -0.05% | 1,311,488 |
| Dec 19, 2025 | 37.01 | 37.12 | 36.75 | 36.95 | 36.95 | 0.60% | 1,121,928 |
| Dec 18, 2025 | 36.70 | 37.32 | 36.57 | 36.73 | 36.73 | - | 1,175,944 |
| Dec 17, 2025 | 36.35 | 36.76 | 35.90 | 36.73 | 36.73 | 1.05% | 1,341,200 |
| Dec 16, 2025 | 37.22 | 37.79 | 36.17 | 36.35 | 36.35 | -2.78% | 1,434,529 |
| Dec 15, 2025 | 36.59 | 38.09 | 36.26 | 37.39 | 37.39 | 1.63% | 2,964,660 |
| Dec 12, 2025 | 35.93 | 36.79 | 35.85 | 36.79 | 36.79 | 2.48% | 1,492,791 |
| Dec 11, 2025 | 36.76 | 36.85 | 35.81 | 35.90 | 35.90 | -2.34% | 1,750,674 |
| Dec 10, 2025 | 36.72 | 36.88 | 36.37 | 36.76 | 36.76 | 0.16% | 982,613 |
| Dec 9, 2025 | 37.18 | 37.35 | 36.66 | 36.70 | 36.70 | -1.66% | 1,209,499 |
| Dec 8, 2025 | 36.78 | 37.68 | 36.48 | 37.32 | 37.32 | 1.88% | 2,651,414 |
| Dec 5, 2025 | 36.00 | 36.73 | 35.95 | 36.63 | 36.63 | 1.52% | 1,633,951 |
| Dec 4, 2025 | 36.33 | 36.33 | 35.75 | 36.08 | 36.08 | -0.03% | 902,054 |
| Dec 3, 2025 | 36.41 | 36.64 | 35.95 | 36.09 | 36.09 | -0.88% | 1,145,338 |
| Dec 2, 2025 | 36.87 | 37.17 | 36.31 | 36.41 | 36.41 | -1.22% | 1,324,830 |
| Dec 1, 2025 | 36.86 | 37.28 | 36.65 | 36.86 | 36.86 | -0.11% | 1,642,566 |
| Nov 28, 2025 | 36.18 | 36.92 | 36.04 | 36.90 | 36.90 | 2.27% | 1,483,678 |
| Nov 27, 2025 | 36.52 | 36.83 | 36.04 | 36.08 | 36.08 | -1.15% | 1,975,366 |
| Nov 26, 2025 | 37.46 | 37.46 | 36.50 | 36.50 | 36.50 | -1.88% | 1,752,871 |
| Nov 25, 2025 | 37.29 | 37.74 | 36.97 | 37.20 | 37.20 | 0.68% | 1,754,757 |
| Nov 24, 2025 | 36.99 | 37.17 | 36.43 | 36.95 | 36.95 | 1.04% | 1,297,903 |
| Nov 21, 2025 | 36.82 | 37.24 | 35.92 | 36.57 | 36.57 | -1.61% | 2,444,679 |
| Nov 20, 2025 | 38.07 | 38.50 | 37.10 | 37.17 | 37.17 | -2.18% | 2,106,376 |
| Nov 19, 2025 | 39.65 | 39.95 | 37.74 | 38.00 | 38.00 | -4.16% | 3,055,042 |
| Nov 18, 2025 | 39.70 | 40.23 | 39.40 | 39.65 | 39.65 | 0.15% | 1,888,636 |
| Nov 17, 2025 | 39.25 | 39.68 | 39.13 | 39.59 | 39.59 | 0.87% | 1,698,196 |
| Nov 14, 2025 | 39.83 | 40.38 | 39.25 | 39.25 | 39.25 | -2.29% | 2,613,882 |
| Nov 13, 2025 | 40.33 | 40.73 | 39.98 | 40.17 | 40.17 | -0.62% | 2,669,665 |
| Nov 12, 2025 | 39.91 | 40.78 | 39.36 | 40.42 | 40.42 | 1.05% | 2,786,635 |
| Nov 11, 2025 | 40.09 | 40.46 | 39.85 | 40.00 | 40.00 | 0.13% | 2,706,769 |
| Nov 10, 2025 | 40.20 | 40.39 | 39.51 | 39.95 | 39.95 | -0.89% | 3,580,175 |
| Nov 7, 2025 | 41.50 | 41.50 | 40.21 | 40.31 | 40.31 | -2.87% | 4,124,009 |
| Nov 6, 2025 | 41.94 | 41.96 | 41.10 | 41.50 | 41.50 | -0.02% | 3,838,214 |
| Nov 5, 2025 | 41.03 | 41.80 | 41.00 | 41.51 | 41.51 | -1.64% | 3,656,501 |
| Nov 4, 2025 | 42.79 | 43.00 | 41.76 | 42.20 | 42.20 | -2.43% | 5,187,571 |
| Nov 3, 2025 | 43.95 | 44.29 | 42.09 | 43.25 | 43.25 | -2.61% | 8,046,451 |
| Oct 31, 2025 | 46.01 | 47.41 | 44.10 | 44.41 | 44.41 | -6.80% | 9,219,945 |
| Oct 30, 2025 | 42.50 | 50.00 | 41.06 | 47.65 | 47.65 | 14.16% | 13,234,550 |
| Oct 29, 2025 | 39.60 | 43.00 | 39.19 | 41.74 | 41.74 | 6.21% | 8,796,694 |
| Oct 28, 2025 | 39.70 | 40.09 | 38.34 | 39.30 | 39.30 | -3.44% | 5,894,223 |
| Oct 27, 2025 | 39.94 | 40.99 | 39.48 | 40.70 | 40.70 | 1.95% | 4,584,614 |
| Oct 24, 2025 | 40.52 | 41.52 | 39.62 | 39.92 | 39.92 | -1.43% | 4,872,189 |
| Oct 23, 2025 | 38.10 | 40.67 | 37.58 | 40.50 | 40.50 | 6.10% | 5,692,567 |
| Oct 22, 2025 | 38.32 | 38.46 | 37.29 | 38.17 | 38.17 | -0.81% | 3,134,536 |
| Oct 21, 2025 | 38.42 | 38.97 | 37.86 | 38.48 | 38.48 | 0.18% | 3,213,313 |
| Oct 20, 2025 | 38.66 | 39.70 | 38.00 | 38.41 | 38.41 | 0.79% | 4,172,957 |
| Oct 17, 2025 | 40.58 | 40.79 | 37.78 | 38.11 | 38.11 | -5.78% | 5,571,390 |
| Oct 16, 2025 | 41.88 | 42.66 | 40.20 | 40.45 | 40.45 | -2.11% | 6,053,266 |
| Oct 15, 2025 | 40.84 | 42.59 | 39.74 | 41.32 | 41.32 | 0.93% | 5,996,815 |
| Oct 14, 2025 | 41.58 | 43.88 | 40.68 | 40.94 | 40.94 | 0.32% | 7,674,559 |
| Oct 13, 2025 | 38.01 | 41.06 | 37.70 | 40.81 | 40.81 | 4.83% | 5,385,348 |
| Oct 10, 2025 | 40.82 | 40.93 | 38.90 | 38.93 | 38.93 | -3.59% | 4,818,829 |
| Oct 9, 2025 | 39.00 | 42.97 | 39.00 | 40.38 | 40.38 | 5.35% | 8,215,130 |
| Sep 30, 2025 | 37.62 | 39.46 | 37.62 | 38.33 | 38.33 | 2.65% | 3,285,990 |