Skip to main content
Risuntek Inc. (SHE:002981)
China flag China · Delayed Price · Currency is CNY
24.58
-1.17 (-4.54%)
Apr 30, 2026, 3:04 PM CST

Risuntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.8025.0024.3624.5824.58-4.54%3,689,073
Apr 29, 202625.8026.0625.5525.7525.75-1.38%3,603,940
Apr 28, 202624.7726.5224.6226.1126.115.84%8,261,666
Apr 27, 202624.3724.6823.9324.6724.671.69%1,903,740
Apr 24, 202623.9924.4023.5124.2624.261.08%1,571,288
Apr 23, 202624.4824.5123.9124.0024.00-2.08%1,592,980
Apr 22, 202624.4324.5324.2224.5124.510.33%1,063,360
Apr 21, 202624.7024.7524.1524.4324.43-1.49%1,626,708
Apr 20, 202624.4225.0524.3424.8024.801.60%2,555,088
Apr 17, 202624.4024.5424.3024.4124.41-0.20%1,244,120
Apr 16, 202624.2924.5624.0324.4624.461.12%1,744,580
Apr 15, 202624.6024.6424.1624.1924.19-1.39%1,350,200
Apr 14, 202624.6324.7624.2824.5324.530.12%1,724,000
Apr 13, 202624.4824.6224.3024.5024.50-0.41%1,829,560
Apr 10, 202624.7025.1324.4124.6024.600.29%3,122,240
Apr 9, 202623.9925.2723.8524.5324.531.78%4,206,745
Apr 8, 202623.7924.1123.6524.1024.103.39%1,832,900
Apr 7, 202623.0823.6023.0123.3123.312.01%1,769,540
Apr 3, 202623.5023.6322.6522.8522.85-2.43%1,494,848
Apr 2, 202623.6624.2623.2523.4223.42-1.43%1,846,880
Apr 1, 202623.9824.0123.5023.7623.760.93%1,819,340
Mar 31, 202623.6024.0923.5023.5423.54-0.25%2,496,819
Mar 30, 202623.5023.8023.2023.6023.600.13%1,300,840
Mar 27, 202622.9223.6822.8923.5723.570.90%1,339,620
Mar 26, 202623.7023.9023.1623.3623.36-1.72%1,593,280
Mar 25, 202623.4823.9023.4823.7723.771.24%1,829,096
Mar 24, 202622.9923.5522.4123.4823.484.87%3,239,064
Mar 23, 202623.2123.4322.3022.3922.39-5.53%3,111,456
Mar 20, 202624.5024.6023.6023.7023.70-2.67%2,721,298
Mar 19, 202624.9625.1024.2124.3524.35-3.79%2,505,036
Mar 18, 202625.1425.3724.9725.3125.310.92%1,800,800
Mar 17, 202626.0026.0225.0425.0825.08-2.60%2,813,760
Mar 16, 202625.2325.7625.1025.7525.751.54%2,184,541
Mar 13, 202625.3825.8525.2825.3625.36-0.86%2,904,228
Mar 12, 202626.4826.4825.4025.5825.58-3.69%5,073,983
Mar 11, 202626.7827.0026.4226.5626.56-1.96%5,515,370
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