Guangzhou Ruoyuchen Technology Co.,Ltd. (SHE:003010)
China
· Delayed Price · Currency is CNY 29.05
+0.50 (1.75%)
Mar 6, 2026, 3:04 PM CST
SHE:003010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.50 | 29.38 | 28.26 | 29.05 | 29.05 | 1.75% | 6,757,786 |
| Mar 5, 2026 | 28.67 | 28.81 | 28.43 | 28.55 | 28.55 | 0.53% | 3,614,840 |
| Mar 4, 2026 | 28.57 | 28.95 | 28.05 | 28.40 | 28.40 | -1.25% | 5,558,962 |
| Mar 3, 2026 | 29.68 | 30.04 | 28.70 | 28.76 | 28.76 | -2.67% | 7,341,301 |
| Mar 2, 2026 | 30.29 | 30.50 | 29.40 | 29.55 | 29.55 | -3.87% | 10,164,060 |
| Feb 27, 2026 | 30.60 | 31.15 | 30.57 | 30.74 | 30.74 | 0.13% | 5,312,765 |
| Feb 26, 2026 | 31.62 | 31.69 | 30.50 | 30.70 | 30.70 | -2.85% | 9,152,760 |
| Feb 25, 2026 | 31.38 | 31.96 | 31.11 | 31.60 | 31.60 | - | 10,050,680 |
| Feb 24, 2026 | 34.00 | 34.34 | 31.30 | 31.60 | 31.60 | -7.22% | 13,868,160 |
| Feb 13, 2026 | 34.85 | 35.13 | 34.03 | 34.06 | 34.06 | -1.45% | 4,043,278 |
| Feb 12, 2026 | 34.76 | 34.86 | 34.50 | 34.56 | 34.56 | -0.58% | 2,536,606 |
| Feb 11, 2026 | 35.50 | 35.55 | 34.72 | 34.76 | 34.76 | -2.41% | 4,830,956 |
| Feb 10, 2026 | 35.34 | 35.99 | 35.01 | 35.62 | 35.62 | 0.82% | 4,651,112 |
| Feb 9, 2026 | 35.95 | 36.00 | 34.70 | 35.33 | 35.33 | -0.06% | 6,155,720 |
| Feb 6, 2026 | 34.70 | 36.13 | 34.40 | 35.35 | 35.35 | 1.46% | 7,216,888 |
| Feb 5, 2026 | 34.79 | 35.50 | 34.11 | 34.84 | 34.84 | -1.30% | 6,756,964 |
| Feb 4, 2026 | 36.97 | 36.99 | 34.38 | 35.30 | 35.30 | -5.16% | 13,859,010 |
| Feb 3, 2026 | 37.20 | 38.32 | 35.86 | 37.22 | 37.22 | 0.22% | 9,089,288 |
| Feb 2, 2026 | 37.76 | 39.05 | 37.10 | 37.14 | 37.14 | -1.75% | 7,905,273 |
| Jan 30, 2026 | 38.35 | 39.00 | 37.25 | 37.80 | 37.80 | -2.10% | 7,196,192 |
| Jan 29, 2026 | 38.22 | 39.47 | 37.22 | 38.61 | 38.61 | 0.91% | 11,427,144 |
| Jan 28, 2026 | 38.40 | 40.20 | 37.90 | 38.26 | 38.26 | 0.03% | 11,322,750 |
| Jan 27, 2026 | 37.37 | 38.55 | 37.06 | 38.25 | 38.25 | 1.76% | 7,748,661 |
| Jan 26, 2026 | 37.88 | 37.98 | 36.88 | 37.59 | 37.59 | -0.74% | 5,428,164 |
| Jan 23, 2026 | 37.45 | 38.62 | 36.60 | 37.87 | 37.87 | 0.93% | 7,851,090 |
| Jan 22, 2026 | 38.04 | 38.20 | 37.35 | 37.52 | 37.52 | -1.86% | 4,366,012 |
| Jan 21, 2026 | 38.43 | 38.49 | 37.32 | 38.23 | 38.23 | -0.93% | 5,552,950 |
| Jan 20, 2026 | 38.30 | 39.16 | 37.63 | 38.59 | 38.59 | 0.68% | 7,422,423 |
| Jan 19, 2026 | 37.31 | 38.79 | 36.98 | 38.33 | 38.33 | 2.24% | 7,770,326 |
| Jan 16, 2026 | 37.18 | 37.55 | 35.90 | 37.49 | 37.49 | 0.83% | 8,430,086 |
| Jan 15, 2026 | 38.50 | 38.95 | 36.20 | 37.18 | 37.18 | -4.18% | 11,943,750 |
| Jan 14, 2026 | 37.83 | 39.82 | 37.20 | 38.80 | 38.80 | 2.43% | 13,716,220 |
| Jan 13, 2026 | 40.54 | 40.79 | 37.57 | 37.88 | 37.88 | -4.00% | 12,187,090 |
| Jan 12, 2026 | 38.30 | 40.91 | 38.20 | 39.46 | 39.46 | 2.73% | 12,869,750 |
| Jan 9, 2026 | 38.12 | 38.79 | 37.63 | 38.41 | 38.41 | 1.32% | 7,686,844 |
| Jan 8, 2026 | 36.09 | 38.65 | 35.80 | 37.91 | 37.91 | 4.84% | 11,507,953 |
| Jan 7, 2026 | 35.80 | 36.70 | 35.67 | 36.16 | 36.16 | 1.26% | 7,407,679 |
| Jan 6, 2026 | 36.00 | 36.94 | 35.41 | 35.71 | 35.71 | -0.58% | 7,648,390 |
| Jan 5, 2026 | 35.21 | 36.08 | 35.02 | 35.92 | 35.92 | 2.72% | 5,290,154 |
| Dec 31, 2025 | 35.98 | 36.68 | 34.80 | 34.97 | 34.97 | -2.83% | 6,167,510 |
| Dec 30, 2025 | 36.24 | 36.50 | 35.50 | 35.99 | 35.99 | -0.99% | 4,673,698 |
| Dec 29, 2025 | 36.24 | 36.98 | 35.66 | 36.35 | 36.35 | 0.28% | 5,889,300 |
| Dec 26, 2025 | 36.30 | 37.16 | 36.00 | 36.25 | 36.25 | -0.63% | 6,996,595 |
| Dec 25, 2025 | 36.03 | 37.10 | 35.69 | 36.48 | 36.48 | 0.77% | 8,424,200 |
| Dec 24, 2025 | 35.95 | 36.60 | 35.11 | 36.20 | 36.20 | 0.72% | 7,273,041 |
| Dec 23, 2025 | 36.91 | 36.96 | 35.12 | 35.94 | 35.94 | -1.64% | 8,475,878 |
| Dec 22, 2025 | 37.04 | 37.67 | 36.45 | 36.54 | 36.54 | -1.22% | 13,002,140 |
| Dec 19, 2025 | 33.65 | 36.99 | 33.41 | 36.99 | 36.99 | 9.99% | 11,790,560 |
| Dec 18, 2025 | 34.00 | 34.44 | 33.50 | 33.63 | 33.63 | -1.98% | 2,588,368 |
| Dec 17, 2025 | 33.90 | 34.65 | 33.50 | 34.31 | 34.31 | 1.66% | 4,787,470 |
| Dec 16, 2025 | 33.77 | 34.95 | 33.11 | 33.75 | 33.75 | -0.09% | 3,423,295 |
| Dec 15, 2025 | 34.37 | 34.96 | 33.64 | 33.78 | 33.78 | -2.20% | 3,556,276 |
| Dec 12, 2025 | 34.51 | 34.82 | 33.90 | 34.54 | 34.54 | 0.06% | 2,992,369 |
| Dec 11, 2025 | 35.41 | 35.68 | 34.51 | 34.52 | 34.52 | -2.62% | 3,872,716 |
| Dec 10, 2025 | 34.95 | 36.13 | 34.43 | 35.45 | 35.45 | 1.43% | 5,482,159 |
| Dec 9, 2025 | 34.99 | 35.50 | 34.41 | 34.95 | 34.95 | 1.30% | 5,872,086 |
| Dec 8, 2025 | 33.90 | 34.85 | 33.81 | 34.50 | 34.50 | 1.74% | 4,594,318 |
| Dec 5, 2025 | 34.21 | 34.35 | 33.30 | 33.91 | 33.91 | -0.85% | 4,769,646 |
| Dec 4, 2025 | 35.55 | 35.55 | 33.92 | 34.20 | 34.20 | -3.53% | 4,751,522 |
| Dec 3, 2025 | 35.86 | 36.20 | 35.23 | 35.45 | 35.45 | -1.96% | 3,521,896 |
| Dec 2, 2025 | 36.19 | 37.11 | 35.88 | 36.16 | 36.16 | -0.60% | 4,963,166 |
| Dec 1, 2025 | 36.65 | 36.84 | 35.75 | 36.38 | 36.38 | -0.79% | 4,855,029 |
| Nov 28, 2025 | 36.21 | 36.70 | 35.80 | 36.67 | 36.67 | 1.27% | 3,548,508 |
| Nov 27, 2025 | 36.67 | 37.02 | 36.18 | 36.21 | 36.21 | -1.25% | 3,858,236 |
| Nov 26, 2025 | 36.33 | 37.29 | 36.26 | 36.67 | 36.67 | 0.36% | 4,096,485 |
| Nov 25, 2025 | 36.49 | 37.11 | 36.24 | 36.54 | 36.54 | 0.11% | 5,604,145 |
| Nov 24, 2025 | 35.49 | 36.88 | 35.25 | 36.50 | 36.50 | 2.85% | 5,051,443 |
| Nov 21, 2025 | 35.29 | 35.98 | 35.18 | 35.49 | 35.49 | -0.56% | 3,596,512 |
| Nov 20, 2025 | 35.48 | 36.10 | 35.30 | 35.69 | 35.69 | 0.03% | 3,904,298 |
| Nov 19, 2025 | 35.79 | 36.00 | 35.30 | 35.68 | 35.68 | -0.45% | 4,506,709 |
| Nov 18, 2025 | 35.17 | 36.01 | 34.85 | 35.84 | 35.84 | 1.56% | 6,363,383 |
| Nov 17, 2025 | 36.90 | 36.98 | 34.51 | 35.29 | 35.29 | -4.39% | 9,810,860 |
| Nov 14, 2025 | 37.66 | 38.22 | 36.88 | 36.91 | 36.91 | -1.91% | 3,622,498 |
| Nov 13, 2025 | 37.40 | 37.68 | 37.01 | 37.63 | 37.63 | 0.61% | 3,694,661 |
| Nov 12, 2025 | 38.00 | 38.49 | 37.37 | 37.40 | 37.40 | -1.60% | 5,009,112 |
| Nov 11, 2025 | 38.57 | 38.66 | 37.71 | 38.01 | 38.01 | -1.78% | 5,091,455 |
| Nov 10, 2025 | 36.80 | 40.03 | 36.69 | 38.70 | 38.70 | 5.16% | 12,338,990 |
| Nov 7, 2025 | 37.94 | 37.94 | 36.62 | 36.80 | 36.80 | -3.00% | 5,631,806 |
| Nov 6, 2025 | 37.71 | 38.46 | 37.40 | 37.94 | 37.94 | 0.61% | 6,040,126 |
| Nov 5, 2025 | 36.50 | 38.49 | 36.25 | 37.71 | 37.71 | 1.37% | 8,551,606 |
| Nov 4, 2025 | 39.01 | 39.20 | 37.00 | 37.20 | 37.20 | -5.01% | 9,330,846 |
| Nov 3, 2025 | 40.90 | 41.07 | 38.89 | 39.16 | 39.16 | -5.11% | 10,229,850 |
| Oct 31, 2025 | 41.52 | 41.87 | 40.71 | 41.27 | 41.27 | -0.15% | 5,618,853 |
| Oct 30, 2025 | 41.60 | 41.98 | 41.03 | 41.33 | 41.33 | -0.70% | 5,411,268 |
| Oct 29, 2025 | 42.53 | 42.78 | 41.01 | 41.62 | 41.62 | -1.58% | 7,772,145 |
| Oct 28, 2025 | 41.10 | 42.30 | 40.00 | 42.29 | 42.29 | 2.90% | 10,770,100 |
| Oct 27, 2025 | 41.03 | 41.54 | 40.62 | 41.10 | 41.10 | 0.17% | 7,731,114 |
| Oct 24, 2025 | 41.29 | 42.28 | 40.90 | 41.03 | 41.03 | -0.92% | 7,029,910 |
| Oct 23, 2025 | 42.35 | 42.87 | 40.12 | 41.41 | 41.41 | -2.24% | 9,748,067 |
| Oct 22, 2025 | 43.00 | 43.78 | 41.82 | 42.36 | 42.36 | -1.92% | 7,657,013 |
| Oct 21, 2025 | 43.64 | 43.84 | 42.51 | 43.19 | 43.19 | -1.51% | 7,218,585 |
| Oct 20, 2025 | 42.81 | 44.50 | 42.10 | 43.85 | 43.85 | -1.44% | 10,096,070 |
| Oct 17, 2025 | 48.00 | 48.75 | 43.31 | 44.49 | 44.49 | -7.54% | 18,579,000 |
| Oct 16, 2025 | 46.90 | 48.86 | 46.52 | 48.12 | 48.12 | 4.20% | 20,457,140 |
| Oct 15, 2025 | 42.50 | 46.18 | 41.73 | 46.18 | 46.18 | 10.00% | 18,558,380 |
| Oct 14, 2025 | 42.20 | 43.12 | 41.77 | 41.98 | 41.98 | -1.06% | 6,734,644 |
| Oct 13, 2025 | 41.96 | 45.10 | 41.55 | 42.43 | 42.43 | -2.24% | 9,845,647 |
| Oct 10, 2025 | 42.35 | 45.00 | 42.35 | 43.40 | 43.40 | 1.59% | 12,312,560 |
| Oct 9, 2025 | 43.01 | 43.08 | 41.70 | 42.72 | 42.72 | -0.67% | 6,564,037 |
| Sep 30, 2025 | 41.86 | 43.97 | 41.78 | 43.01 | 43.01 | 2.99% | 9,941,728 |