Skip to main content
Risuntek Inc. (SHE:002981)
China flag China · Delayed Price · Currency is CNY
27.09
-1.67 (-5.81%)
At close: Mar 10, 2026

Risuntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202627.4827.4826.4027.0927.09-5.81%10,321,048
Mar 9, 202628.6428.9027.8028.7628.76-1.27%3,321,080
Mar 6, 202628.6029.1728.5929.1329.131.53%2,116,100
Mar 5, 202629.1329.4628.5428.6928.690.88%2,704,863
Mar 4, 202629.0129.3828.4128.4428.44-3.07%3,853,648
Mar 3, 202629.8531.1828.9529.3429.34-1.74%6,137,680
Mar 2, 202630.5130.8929.7029.8629.86-3.43%3,118,500
Feb 27, 202630.8030.9630.3930.9230.920.13%1,963,443
Feb 26, 202630.7430.9330.6630.8830.880.46%1,823,273
Feb 25, 202630.8230.9330.6130.7430.74-0.23%1,983,094
Feb 24, 202630.2931.1430.2430.8130.812.19%2,432,180
Feb 13, 202630.0030.6029.9730.1530.150.50%2,038,783
Feb 12, 202630.1930.2929.9530.0030.00-0.63%1,385,700
Feb 11, 202630.0630.3229.6630.1930.190.30%1,794,743
Feb 10, 202629.9730.1729.7330.1030.100.77%1,520,420
Feb 9, 202629.9629.9629.6529.8729.871.19%1,405,953
Feb 6, 202629.4329.9029.0629.5229.520.37%2,109,580
Feb 5, 202629.2129.7028.9929.4129.410.03%2,033,383
Feb 4, 202629.4129.9529.2029.4029.40-0.34%1,917,120
Feb 3, 202629.5629.7329.1229.5029.501.30%2,330,820
Feb 2, 202629.6929.8829.1129.1229.12-1.52%1,853,580
Jan 30, 202629.3429.7428.9329.5729.570.51%1,820,020
Jan 29, 202629.9530.3429.2729.4229.42-1.41%2,365,560
Jan 28, 202630.3530.3729.6929.8429.84-1.75%1,961,120
Jan 27, 202630.1730.4029.2130.3730.370.40%2,737,280
Jan 26, 202630.6530.8129.9230.2530.25-1.31%2,312,847
Jan 23, 202630.5830.6930.3530.6530.650.23%2,224,540
Jan 22, 202630.7330.8530.3130.5830.580.16%2,149,788
Jan 21, 202630.2030.5830.0330.5330.530.49%2,708,148
Jan 20, 202630.3330.6830.0530.3830.380.60%3,107,440
Jan 19, 202630.2930.2930.0030.2030.20-0.17%2,301,340
Jan 16, 202630.0030.3329.7330.2530.251.24%3,082,000
Jan 15, 202629.3629.9529.2329.8829.880.91%2,645,040
Jan 14, 202629.8430.1129.2029.6129.61-0.13%3,727,540
Jan 13, 202630.4830.4829.5529.6529.65-2.56%3,729,340
Jan 12, 202629.9030.4729.6530.4330.432.42%4,529,620
Jan 9, 202629.3929.7129.1829.7129.711.02%3,297,620
Jan 8, 202629.2029.5929.1229.4129.411.00%3,039,850
Jan 7, 202629.4529.4529.0129.1229.12-1.02%2,517,620
Jan 6, 202629.2829.4329.0229.4229.420.72%3,346,260
Jan 5, 202628.6129.2328.6129.2129.212.24%3,602,120
Dec 31, 202529.1529.2628.3628.5728.57-0.49%2,894,067
Dec 30, 202528.5928.8528.4928.7128.710.42%1,989,000
Dec 29, 202528.6828.8828.5428.5928.59-0.73%1,913,460
Dec 26, 202529.2029.2428.6228.8028.80-1.61%2,583,919
Dec 25, 202529.1229.3728.8229.2729.270.76%2,463,430
Dec 24, 202528.3029.1528.3029.0529.052.00%3,071,140
Dec 23, 202528.5128.6628.2828.4828.48-0.63%2,179,240
Dec 22, 202528.5128.9128.5128.6628.660.53%2,395,001
Dec 19, 202528.2528.6328.2528.5128.511.24%2,746,220
Dec 18, 202527.8628.4627.7928.1628.16-0.81%2,281,700
Dec 17, 202528.1728.4027.6728.3928.390.89%3,241,303
Dec 16, 202528.6828.7127.9128.1428.14-1.88%2,763,500
Dec 15, 202528.8529.1028.5928.6828.68-1.61%2,422,900
Dec 12, 202529.1829.3628.6629.1529.15-0.10%2,899,920
Dec 11, 202530.3830.3929.0729.1829.18-3.41%4,190,400
Dec 10, 202530.4430.6629.7330.2130.21-1.63%3,731,200
Dec 9, 202530.9830.9830.6230.7130.71-0.71%4,172,520
Dec 8, 202531.0031.2530.5730.9330.93-0.42%5,999,540
Dec 5, 202531.6032.2230.6131.0631.06-0.80%7,107,010
Dec 4, 202533.1233.1231.3131.3131.31-5.44%11,414,078
Dec 3, 202534.7035.1632.9033.1133.11-5.83%18,463,811
Dec 2, 202532.6135.8332.5735.1635.167.95%23,316,490
Dec 1, 202529.7732.5729.5032.5732.5710.00%9,200,567
Nov 28, 202529.6629.7029.1829.6129.61-0.07%1,427,560
Nov 27, 202529.3630.0029.0829.6329.630.92%1,827,431
Nov 26, 202529.1730.0329.0029.3629.360.72%2,047,740
Nov 25, 202528.5429.4028.5429.1529.152.42%2,031,200
Nov 24, 202528.2528.6827.8928.4628.462.23%1,505,620
Nov 21, 202528.8329.0427.6627.8427.84-4.46%1,890,720
Nov 20, 202529.0629.3028.5629.1429.141.25%1,708,577
Nov 19, 202529.2829.4028.6028.7828.78-1.98%1,515,900
Nov 18, 202529.2729.6029.2029.3629.36-0.07%1,161,000
Nov 17, 202529.8729.9029.2529.3829.38-0.61%1,140,300
Nov 14, 202529.5529.9329.5029.5629.56-0.67%1,035,420
Nov 13, 202529.9730.0329.4729.7629.760.34%1,287,680
Nov 12, 202529.7629.9929.3829.6629.66-0.47%1,558,620
Nov 11, 202530.2130.3929.7529.8029.80-0.80%1,301,801
Nov 10, 202530.3730.6029.7430.0430.04-1.05%1,794,860
Nov 7, 202530.8530.8530.2130.3630.36-1.75%1,357,160
Nov 6, 202530.7830.9730.4630.9030.900.36%1,449,580
Nov 5, 202530.6230.9230.3630.7930.790.26%1,480,380
Nov 4, 202531.3931.5030.5130.7130.71-1.98%1,898,340
Nov 3, 202531.0131.5830.7131.3331.330.22%2,474,140
Oct 31, 202531.2531.5830.8431.2631.26-1.17%3,058,280
Oct 30, 202531.6932.7731.4531.6331.631.61%5,647,020
Oct 29, 202530.7231.4230.7031.1331.131.40%3,179,980
Oct 28, 202530.6530.9330.4030.7030.70-0.62%1,723,180
Oct 27, 202530.8031.9330.5630.8930.890.95%2,797,880
Oct 24, 202530.2030.6430.0730.6030.601.97%1,734,840
Oct 23, 202530.3030.5129.7630.0130.01-1.64%2,382,782
Oct 22, 202530.6830.9730.4930.5130.51-1.17%1,664,480
Oct 21, 202530.7031.2330.2030.8730.873.11%2,913,000
Oct 20, 202529.4830.5829.4829.9429.942.08%1,769,480
Oct 17, 202529.8029.9929.3129.3329.33-1.91%1,295,220
Oct 16, 202530.0830.3529.7629.9029.90-0.60%1,316,780
Oct 15, 202529.4130.0829.1530.0830.082.31%1,876,040
Oct 14, 202530.3630.5329.3029.4029.40-2.49%1,923,960
Oct 13, 202528.6930.2128.4230.1530.15-1.21%2,407,440
Oct 10, 202531.3731.4030.4730.5230.52-2.80%2,318,680