Anhui Ronds Science & Technology Incorporated Company (SHA:688768)
China
· Delayed Price · Currency is CNY 41.32
+0.67 (1.65%)
Apr 29, 2026, 3:00 PM CST
SHA:688768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.65 | 42.25 | 40.65 | 41.32 | 41.32 | 1.65% | 1,569,203 |
| Apr 28, 2026 | 43.80 | 43.80 | 40.10 | 40.65 | 40.65 | -10.66% | 3,034,073 |
| Apr 27, 2026 | 45.52 | 45.91 | 45.11 | 45.50 | 45.50 | - | 859,268 |
| Apr 24, 2026 | 46.17 | 46.53 | 45.47 | 45.50 | 45.50 | -1.45% | 976,089 |
| Apr 23, 2026 | 47.78 | 47.92 | 45.86 | 46.17 | 46.17 | -3.71% | 1,490,151 |
| Apr 22, 2026 | 46.80 | 47.95 | 46.40 | 47.95 | 47.95 | 2.46% | 1,421,710 |
| Apr 21, 2026 | 47.80 | 47.80 | 46.22 | 46.80 | 46.80 | -1.70% | 1,276,758 |
| Apr 20, 2026 | 47.76 | 48.07 | 46.20 | 47.61 | 47.61 | 0.70% | 1,401,391 |
| Apr 17, 2026 | 46.74 | 47.68 | 46.40 | 47.28 | 47.28 | 0.75% | 1,244,571 |
| Apr 16, 2026 | 46.30 | 47.10 | 45.82 | 46.93 | 46.93 | 1.87% | 1,163,599 |
| Apr 15, 2026 | 46.97 | 46.97 | 45.80 | 46.07 | 46.07 | -0.30% | 1,057,934 |
| Apr 14, 2026 | 46.40 | 46.46 | 45.25 | 46.21 | 46.21 | 1.56% | 1,265,009 |
| Apr 13, 2026 | 45.06 | 46.46 | 44.31 | 45.50 | 45.50 | 0.62% | 1,837,028 |
| Apr 10, 2026 | 45.42 | 46.50 | 45.10 | 45.22 | 45.22 | 0.31% | 1,019,946 |
| Apr 9, 2026 | 46.58 | 46.58 | 44.90 | 45.08 | 45.08 | -3.65% | 1,813,467 |
| Apr 8, 2026 | 44.23 | 46.79 | 44.23 | 46.79 | 46.79 | 8.34% | 1,487,643 |
| Apr 7, 2026 | 43.11 | 44.48 | 43.11 | 43.19 | 43.19 | -0.74% | 981,047 |
| Apr 3, 2026 | 44.00 | 44.96 | 42.71 | 43.51 | 43.51 | -0.57% | 1,302,460 |
| Apr 2, 2026 | 46.49 | 46.51 | 43.00 | 43.76 | 43.76 | -4.50% | 1,428,766 |
| Apr 1, 2026 | 46.00 | 46.40 | 45.00 | 45.82 | 45.82 | 1.73% | 830,533 |
| Mar 31, 2026 | 45.57 | 46.94 | 45.02 | 45.04 | 45.04 | -0.55% | 1,339,792 |
| Mar 30, 2026 | 45.07 | 45.39 | 43.78 | 45.29 | 45.29 | -0.70% | 1,373,536 |
| Mar 27, 2026 | 42.86 | 45.99 | 42.57 | 45.61 | 45.61 | 5.55% | 1,985,605 |
| Mar 26, 2026 | 45.00 | 45.45 | 42.92 | 43.21 | 43.21 | -3.68% | 1,456,118 |
| Mar 25, 2026 | 44.74 | 45.90 | 44.70 | 44.86 | 44.86 | 1.68% | 1,494,377 |
| Mar 24, 2026 | 44.14 | 44.49 | 42.89 | 44.12 | 44.12 | 1.85% | 1,472,869 |
| Mar 23, 2026 | 45.09 | 46.50 | 43.02 | 43.32 | 43.32 | -4.73% | 2,543,600 |
| Mar 20, 2026 | 47.46 | 48.31 | 45.43 | 45.47 | 45.47 | -4.19% | 1,379,099 |
| Mar 19, 2026 | 48.59 | 48.68 | 47.22 | 47.46 | 47.46 | -4.04% | 1,757,791 |
| Mar 18, 2026 | 49.29 | 49.93 | 49.00 | 49.46 | 49.46 | -0.10% | 1,372,538 |
| Mar 17, 2026 | 49.26 | 51.36 | 49.26 | 49.51 | 49.51 | 0.59% | 1,798,874 |
| Mar 16, 2026 | 48.96 | 49.29 | 47.41 | 49.22 | 49.22 | 1.17% | 1,576,982 |
| Mar 13, 2026 | 50.03 | 50.28 | 48.61 | 48.65 | 48.65 | -3.26% | 1,257,990 |
| Mar 12, 2026 | 51.29 | 51.34 | 49.75 | 50.29 | 50.29 | -2.43% | 1,670,467 |
| Mar 11, 2026 | 53.40 | 53.72 | 51.06 | 51.54 | 51.54 | -3.48% | 2,570,575 |
| Mar 10, 2026 | 51.50 | 53.61 | 51.08 | 53.40 | 53.40 | 4.28% | 2,567,725 |
| Mar 9, 2026 | 49.00 | 52.10 | 48.48 | 51.21 | 51.21 | 2.60% | 3,343,955 |
| Mar 6, 2026 | 48.06 | 50.84 | 47.98 | 49.91 | 49.91 | 3.14% | 2,310,216 |
| Mar 5, 2026 | 49.29 | 49.79 | 47.73 | 48.39 | 48.39 | 0.71% | 2,613,900 |
| Mar 4, 2026 | 48.97 | 50.29 | 47.08 | 48.05 | 48.05 | -0.64% | 4,774,823 |
| Mar 3, 2026 | 54.86 | 55.00 | 48.00 | 48.36 | 48.36 | -11.85% | 5,238,799 |
| Mar 2, 2026 | 55.90 | 57.99 | 54.16 | 54.86 | 54.86 | -10.10% | 5,237,382 |
| Feb 27, 2026 | 60.32 | 61.19 | 59.40 | 61.02 | 61.02 | 1.36% | 2,304,152 |
| Feb 26, 2026 | 60.79 | 61.71 | 59.59 | 60.20 | 60.20 | -0.99% | 2,515,356 |
| Feb 25, 2026 | 62.26 | 62.48 | 59.56 | 60.80 | 60.80 | -2.00% | 2,926,056 |
| Feb 24, 2026 | 66.77 | 67.86 | 61.88 | 62.04 | 62.04 | -6.69% | 2,722,841 |
| Feb 13, 2026 | 66.83 | 69.97 | 66.23 | 66.49 | 66.49 | -1.23% | 1,722,934 |
| Feb 12, 2026 | 64.42 | 67.66 | 64.30 | 67.32 | 67.32 | 4.50% | 1,496,706 |
| Feb 11, 2026 | 64.05 | 65.96 | 63.34 | 64.42 | 64.42 | 0.89% | 1,405,644 |
| Feb 10, 2026 | 64.50 | 65.66 | 63.08 | 63.85 | 63.85 | -0.85% | 1,182,088 |
| Feb 9, 2026 | 66.50 | 66.78 | 64.00 | 64.40 | 64.40 | -1.66% | 1,390,664 |
| Feb 6, 2026 | 64.50 | 66.85 | 63.80 | 65.49 | 65.49 | 0.05% | 1,401,990 |
| Feb 5, 2026 | 64.51 | 66.01 | 62.99 | 65.46 | 65.46 | 0.69% | 1,943,784 |
| Feb 4, 2026 | 67.97 | 68.00 | 64.26 | 65.01 | 65.01 | -3.83% | 2,415,978 |
| Feb 3, 2026 | 63.88 | 67.77 | 63.00 | 67.60 | 67.60 | 7.94% | 3,727,338 |
| Feb 2, 2026 | 63.17 | 65.79 | 61.01 | 62.63 | 62.63 | -0.90% | 3,670,704 |
| Jan 30, 2026 | 60.60 | 63.80 | 59.40 | 63.20 | 63.20 | 3.57% | 2,562,132 |
| Jan 29, 2026 | 61.46 | 64.30 | 59.88 | 61.02 | 61.02 | -1.31% | 2,723,169 |
| Jan 28, 2026 | 62.77 | 63.84 | 60.40 | 61.83 | 61.83 | -2.57% | 2,515,050 |
| Jan 27, 2026 | 62.00 | 63.70 | 60.59 | 63.46 | 63.46 | 2.11% | 2,721,173 |
| Jan 26, 2026 | 63.59 | 65.40 | 61.80 | 62.15 | 62.15 | -2.54% | 3,315,686 |
| Jan 23, 2026 | 57.53 | 65.34 | 56.96 | 63.77 | 63.77 | 12.17% | 4,263,929 |
| Jan 22, 2026 | 56.01 | 57.88 | 55.05 | 56.85 | 56.85 | 1.21% | 2,497,091 |
| Jan 21, 2026 | 54.70 | 56.88 | 54.70 | 56.17 | 56.17 | 1.21% | 2,741,390 |
| Jan 20, 2026 | 56.12 | 56.98 | 54.29 | 55.50 | 55.50 | -0.89% | 2,333,173 |
| Jan 19, 2026 | 55.35 | 56.88 | 53.92 | 56.00 | 56.00 | 1.06% | 3,324,483 |
| Jan 16, 2026 | 53.75 | 56.88 | 52.50 | 55.41 | 55.41 | 2.97% | 4,703,961 |
| Jan 15, 2026 | 52.00 | 54.30 | 51.99 | 53.81 | 53.81 | 1.49% | 2,998,967 |
| Jan 14, 2026 | 53.11 | 55.88 | 52.37 | 53.02 | 53.02 | 4.35% | 6,003,177 |
| Jan 13, 2026 | 51.48 | 52.74 | 50.23 | 50.81 | 50.81 | -0.55% | 3,663,655 |
| Jan 12, 2026 | 47.02 | 51.55 | 46.88 | 51.09 | 51.09 | 11.36% | 5,143,625 |
| Jan 9, 2026 | 44.88 | 45.88 | 44.88 | 45.88 | 45.88 | 1.44% | 1,558,955 |
| Jan 8, 2026 | 44.74 | 46.06 | 44.74 | 45.23 | 45.23 | 1.80% | 1,590,745 |
| Jan 7, 2026 | 45.31 | 45.31 | 44.25 | 44.43 | 44.43 | -0.85% | 1,141,813 |
| Jan 6, 2026 | 44.14 | 45.20 | 44.14 | 44.81 | 44.81 | 1.38% | 1,227,059 |
| Jan 5, 2026 | 43.58 | 44.73 | 43.20 | 44.20 | 44.20 | 1.75% | 1,227,998 |
| Dec 31, 2025 | 42.92 | 43.44 | 42.77 | 43.44 | 43.44 | 0.91% | 856,272 |
| Dec 30, 2025 | 42.80 | 43.29 | 42.70 | 43.05 | 43.05 | 0.51% | 708,446 |
| Dec 29, 2025 | 43.18 | 43.34 | 42.49 | 42.83 | 42.83 | -0.81% | 623,355 |
| Dec 26, 2025 | 43.12 | 43.70 | 42.73 | 43.18 | 43.18 | 0.42% | 860,653 |
| Dec 25, 2025 | 42.97 | 43.16 | 42.78 | 43.00 | 43.00 | 0.28% | 551,409 |
| Dec 24, 2025 | 42.31 | 43.24 | 42.31 | 42.88 | 42.88 | 0.52% | 712,233 |
| Dec 23, 2025 | 42.66 | 42.97 | 42.32 | 42.66 | 42.66 | - | 424,062 |
| Dec 22, 2025 | 42.73 | 43.29 | 42.65 | 42.66 | 42.66 | -0.77% | 757,893 |
| Dec 19, 2025 | 42.28 | 43.39 | 42.09 | 42.99 | 42.99 | 2.14% | 953,428 |
| Dec 18, 2025 | 41.49 | 42.35 | 41.26 | 42.09 | 42.09 | 1.84% | 863,707 |
| Dec 17, 2025 | 41.32 | 41.51 | 40.50 | 41.33 | 41.33 | 0.51% | 842,906 |
| Dec 16, 2025 | 41.49 | 41.74 | 40.66 | 41.12 | 41.12 | -0.89% | 594,593 |
| Dec 15, 2025 | 41.80 | 42.24 | 41.18 | 41.49 | 41.49 | -0.02% | 670,511 |
| Dec 12, 2025 | 41.01 | 41.88 | 40.81 | 41.50 | 41.50 | 1.69% | 820,734 |
| Dec 11, 2025 | 41.15 | 41.44 | 40.80 | 40.81 | 40.81 | -0.20% | 669,506 |
| Dec 10, 2025 | 41.82 | 41.83 | 40.70 | 40.89 | 40.89 | -1.30% | 723,627 |
| Dec 9, 2025 | 41.99 | 42.19 | 41.43 | 41.43 | 41.43 | -1.33% | 606,929 |
| Dec 8, 2025 | 41.39 | 42.08 | 41.11 | 41.99 | 41.99 | 1.92% | 905,853 |
| Dec 5, 2025 | 40.82 | 41.22 | 40.37 | 41.20 | 41.20 | 0.93% | 760,251 |
| Dec 4, 2025 | 40.81 | 41.17 | 40.43 | 40.82 | 40.82 | 0.02% | 620,347 |
| Dec 3, 2025 | 41.59 | 41.62 | 40.81 | 40.81 | 40.81 | -1.50% | 655,489 |
| Dec 2, 2025 | 42.35 | 42.35 | 41.43 | 41.43 | 41.43 | -1.61% | 649,650 |
| Dec 1, 2025 | 41.95 | 42.23 | 41.71 | 42.11 | 42.11 | 0.38% | 612,133 |
| Nov 28, 2025 | 42.13 | 42.13 | 41.61 | 41.95 | 41.95 | -0.07% | 526,817 |