Red phase INC. (SHE:300427)
China
· Delayed Price · Currency is CNY 15.69
-0.23 (-1.44%)
Mar 10, 2026, 3:04 PM CST
Red phase INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.80 | 15.95 | 14.80 | 15.60 | - | -2.01% | 51,712,850 |
| Mar 9, 2026 | 15.17 | 16.30 | 15.16 | 15.92 | 15.92 | 0.89% | 110,495,100 |
| Mar 6, 2026 | 14.80 | 16.16 | 14.59 | 15.78 | 15.78 | 6.69% | 120,451,300 |
| Mar 5, 2026 | 14.24 | 15.22 | 14.24 | 14.79 | 14.79 | 3.86% | 91,510,320 |
| Mar 4, 2026 | 12.70 | 14.77 | 12.67 | 14.24 | 14.24 | 9.12% | 83,139,220 |
| Mar 3, 2026 | 14.10 | 14.19 | 13.00 | 13.05 | 13.05 | -9.88% | 63,890,410 |
| Mar 2, 2026 | 14.19 | 15.15 | 14.10 | 14.48 | 14.48 | 0.35% | 63,451,530 |
| Feb 27, 2026 | 14.42 | 14.86 | 14.14 | 14.43 | 14.43 | -1.43% | 57,624,400 |
| Feb 26, 2026 | 14.47 | 14.96 | 14.26 | 14.64 | 14.64 | 0.14% | 55,164,440 |
| Feb 25, 2026 | 14.33 | 14.65 | 14.08 | 14.62 | 14.62 | 2.31% | 50,137,690 |
| Feb 24, 2026 | 14.02 | 14.50 | 13.90 | 14.29 | 14.29 | 3.93% | 52,115,100 |
| Feb 13, 2026 | 13.86 | 14.12 | 13.71 | 13.75 | 13.75 | -1.86% | 30,788,820 |
| Feb 12, 2026 | 13.88 | 14.48 | 13.70 | 14.01 | 14.01 | 1.23% | 54,756,990 |
| Feb 11, 2026 | 14.23 | 14.24 | 13.81 | 13.84 | 13.84 | -2.19% | 36,732,220 |
| Feb 10, 2026 | 14.43 | 14.47 | 13.93 | 14.15 | 14.15 | -3.28% | 50,291,700 |
| Feb 9, 2026 | 14.50 | 14.85 | 14.33 | 14.63 | 14.63 | 1.53% | 52,548,700 |
| Feb 6, 2026 | 14.21 | 15.15 | 14.21 | 14.41 | 14.41 | -1.30% | 62,871,220 |
| Feb 5, 2026 | 15.10 | 15.15 | 14.60 | 14.60 | 14.60 | -8.18% | 74,702,420 |
| Feb 4, 2026 | 15.49 | 16.45 | 15.23 | 15.90 | 15.90 | 1.73% | 110,496,900 |
| Feb 3, 2026 | 15.28 | 15.65 | 14.81 | 15.63 | 15.63 | 0.58% | 109,276,000 |
| Feb 2, 2026 | 14.64 | 16.14 | 14.64 | 15.54 | 15.54 | 11.96% | 126,749,700 |
| Jan 30, 2026 | 14.39 | 14.65 | 13.69 | 13.88 | 13.88 | -5.45% | 74,098,110 |
| Jan 29, 2026 | 15.00 | 15.65 | 14.68 | 14.68 | 14.68 | -3.48% | 78,939,530 |
| Jan 28, 2026 | 15.55 | 15.82 | 15.03 | 15.21 | 15.21 | -3.43% | 77,629,448 |
| Jan 27, 2026 | 16.06 | 16.15 | 15.11 | 15.75 | 15.75 | -7.24% | 107,722,546 |
| Jan 26, 2026 | 16.60 | 18.28 | 16.20 | 16.98 | 16.98 | 0.12% | 136,445,000 |
| Jan 23, 2026 | 15.97 | 17.32 | 15.96 | 16.96 | 16.96 | 5.15% | 127,959,700 |
| Jan 22, 2026 | 16.18 | 16.85 | 15.90 | 16.13 | 16.13 | -3.24% | 104,291,700 |
| Jan 21, 2026 | 17.20 | 17.58 | 16.46 | 16.67 | 16.67 | -7.95% | 135,628,900 |
| Jan 20, 2026 | 17.20 | 19.73 | 16.75 | 18.11 | 18.11 | 0.67% | 217,524,400 |
| Jan 19, 2026 | 15.93 | 18.48 | 15.93 | 17.99 | 17.99 | 15.17% | 206,031,800 |
| Jan 16, 2026 | 14.26 | 16.79 | 14.26 | 15.62 | 15.62 | 11.33% | 203,011,400 |
| Jan 15, 2026 | 15.06 | 15.30 | 13.38 | 14.03 | 14.03 | -10.98% | 176,954,400 |
| Jan 14, 2026 | 12.85 | 15.76 | 12.85 | 15.76 | 15.76 | 20.03% | 233,422,700 |
| Jan 13, 2026 | 14.08 | 14.20 | 12.80 | 13.13 | 13.13 | -6.55% | 132,612,300 |
| Jan 12, 2026 | 14.00 | 14.50 | 13.75 | 14.05 | 14.05 | 2.78% | 147,019,600 |
| Jan 9, 2026 | 13.08 | 14.42 | 12.91 | 13.67 | 13.67 | 6.46% | 154,941,900 |
| Jan 8, 2026 | 12.00 | 12.84 | 11.77 | 12.84 | 12.84 | 6.20% | 126,066,400 |
| Jan 7, 2026 | 11.95 | 12.55 | 11.66 | 12.09 | 12.09 | -0.25% | 89,007,090 |
| Jan 6, 2026 | 12.50 | 12.70 | 12.01 | 12.12 | 12.12 | -4.64% | 91,643,100 |
| Jan 5, 2026 | 12.33 | 13.33 | 12.09 | 12.71 | 12.71 | 3.76% | 103,706,400 |
| Dec 31, 2025 | 11.82 | 12.45 | 11.66 | 12.25 | 12.25 | 0.74% | 87,299,260 |
| Dec 30, 2025 | 13.03 | 13.76 | 12.12 | 12.16 | 12.16 | -7.60% | 129,076,100 |
| Dec 29, 2025 | 13.02 | 13.80 | 12.80 | 13.16 | 13.16 | 3.13% | 131,114,600 |
| Dec 26, 2025 | 12.90 | 13.29 | 12.60 | 12.76 | 12.76 | -0.62% | 107,976,900 |
| Dec 25, 2025 | 12.79 | 13.05 | 12.53 | 12.84 | 12.84 | -0.62% | 101,843,100 |
| Dec 24, 2025 | 11.88 | 13.19 | 11.82 | 12.92 | 12.92 | 5.99% | 126,294,900 |
| Dec 23, 2025 | 12.88 | 13.67 | 11.92 | 12.19 | 12.19 | -5.65% | 131,627,755 |
| Dec 22, 2025 | 13.56 | 13.75 | 12.83 | 12.92 | 12.92 | -5.21% | 111,486,300 |
| Dec 19, 2025 | 14.12 | 14.20 | 13.04 | 13.63 | 13.63 | -0.15% | 141,990,900 |
| Dec 18, 2025 | 12.47 | 14.50 | 12.43 | 13.65 | 13.65 | 7.48% | 159,855,400 |
| Dec 17, 2025 | 13.57 | 13.58 | 12.10 | 12.70 | 12.70 | -9.48% | 141,543,200 |
| Dec 16, 2025 | 12.99 | 14.29 | 12.88 | 14.03 | 14.03 | 3.77% | 165,181,400 |
| Dec 15, 2025 | 13.87 | 14.38 | 13.44 | 13.52 | 13.52 | -6.11% | 158,182,500 |
| Dec 12, 2025 | 12.48 | 15.25 | 12.47 | 14.40 | 14.40 | 8.27% | 208,881,700 |
| Dec 11, 2025 | 12.87 | 14.02 | 12.43 | 13.30 | 13.30 | 4.81% | 204,854,600 |
| Dec 10, 2025 | 13.27 | 13.77 | 12.38 | 12.69 | 12.69 | -5.16% | 164,165,700 |
| Dec 9, 2025 | 12.94 | 14.37 | 12.05 | 13.38 | 13.38 | 5.60% | 262,805,600 |
| Dec 8, 2025 | 11.75 | 12.67 | 11.54 | 12.67 | 12.67 | 19.98% | 122,273,000 |
| Dec 5, 2025 | 8.69 | 10.56 | 8.69 | 10.56 | 10.56 | 20.00% | 156,349,800 |
| Dec 4, 2025 | 8.78 | 9.27 | 8.68 | 8.80 | 8.80 | -0.90% | 93,221,260 |
| Dec 3, 2025 | 9.07 | 9.12 | 8.70 | 8.88 | 8.88 | -4.21% | 102,479,500 |
| Dec 2, 2025 | 8.75 | 9.30 | 8.50 | 9.27 | 9.27 | 5.58% | 134,080,900 |
| Dec 1, 2025 | 8.92 | 9.30 | 8.75 | 8.78 | 8.78 | -0.23% | 102,025,600 |
| Nov 28, 2025 | 8.65 | 8.83 | 8.38 | 8.80 | 8.80 | 2.44% | 81,182,330 |
| Nov 27, 2025 | 8.15 | 8.94 | 8.00 | 8.59 | 8.59 | 5.27% | 116,108,500 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.11 | 8.16 | 8.16 | -9.43% | 114,296,377 |
| Nov 25, 2025 | 8.95 | 9.47 | 8.65 | 9.01 | 9.01 | -2.49% | 118,869,700 |
| Nov 24, 2025 | 8.71 | 9.30 | 8.47 | 9.24 | 9.24 | 5.00% | 120,407,900 |
| Nov 21, 2025 | 8.66 | 9.49 | 8.22 | 8.80 | 8.80 | -3.40% | 129,832,800 |
| Nov 20, 2025 | 9.66 | 9.87 | 9.06 | 9.11 | 9.11 | -11.47% | 144,728,100 |
| Nov 19, 2025 | 8.83 | 10.72 | 8.76 | 10.29 | 10.29 | 11.73% | 199,528,400 |
| Nov 18, 2025 | 9.28 | 9.88 | 8.42 | 9.21 | 9.21 | 5.98% | 224,473,100 |
| Nov 17, 2025 | 7.91 | 8.69 | 7.81 | 8.69 | 8.69 | 20.03% | 96,306,560 |
| Nov 14, 2025 | 6.97 | 7.48 | 6.92 | 7.24 | 7.24 | 2.99% | 53,975,500 |
| Nov 13, 2025 | 6.92 | 7.12 | 6.83 | 7.03 | 7.03 | 1.59% | 30,360,500 |
| Nov 12, 2025 | 6.98 | 7.10 | 6.80 | 6.92 | 6.92 | -1.42% | 34,265,820 |
| Nov 11, 2025 | 7.11 | 7.17 | 6.97 | 7.02 | 7.02 | -0.99% | 29,451,180 |
| Nov 10, 2025 | 7.20 | 7.25 | 7.02 | 7.09 | 7.09 | -2.07% | 44,273,030 |
| Nov 7, 2025 | 7.22 | 7.42 | 7.15 | 7.24 | 7.24 | -1.09% | 57,520,180 |
| Nov 6, 2025 | 7.21 | 7.44 | 6.99 | 7.32 | 7.32 | 1.39% | 90,953,280 |
| Nov 5, 2025 | 6.72 | 7.48 | 6.67 | 7.22 | 7.22 | 6.02% | 108,626,700 |
| Nov 4, 2025 | 6.64 | 6.89 | 6.61 | 6.81 | 6.81 | 2.41% | 52,380,590 |
| Nov 3, 2025 | 6.52 | 6.67 | 6.52 | 6.65 | 6.65 | 1.99% | 24,804,360 |
| Oct 31, 2025 | 6.53 | 6.68 | 6.48 | 6.52 | 6.52 | - | 23,057,420 |
| Oct 30, 2025 | 6.52 | 6.65 | 6.46 | 6.52 | 6.52 | -0.91% | 31,791,820 |
| Oct 29, 2025 | 6.47 | 6.80 | 6.38 | 6.58 | 6.58 | 3.30% | 52,932,370 |
| Oct 28, 2025 | 6.10 | 6.42 | 6.08 | 6.37 | 6.37 | 4.08% | 30,497,340 |
| Oct 27, 2025 | 6.10 | 6.12 | 6.02 | 6.12 | 6.12 | 0.99% | 13,079,180 |
| Oct 24, 2025 | 5.95 | 6.09 | 5.95 | 6.06 | 6.06 | 2.02% | 17,090,260 |
| Oct 23, 2025 | 5.89 | 5.94 | 5.81 | 5.94 | 5.94 | 0.85% | 9,927,700 |
| Oct 22, 2025 | 5.85 | 5.93 | 5.81 | 5.89 | 5.89 | - | 7,725,300 |
| Oct 21, 2025 | 5.80 | 5.90 | 5.77 | 5.89 | 5.89 | 1.55% | 8,983,470 |
| Oct 20, 2025 | 5.68 | 5.82 | 5.67 | 5.80 | 5.80 | 2.84% | 9,688,526 |
| Oct 17, 2025 | 5.84 | 5.88 | 5.62 | 5.64 | 5.64 | -3.75% | 13,133,700 |
| Oct 16, 2025 | 5.98 | 6.04 | 5.84 | 5.86 | 5.86 | -1.68% | 13,393,000 |
| Oct 15, 2025 | 5.76 | 5.96 | 5.73 | 5.96 | 5.96 | 3.11% | 13,978,900 |
| Oct 14, 2025 | 5.90 | 5.97 | 5.75 | 5.78 | 5.78 | -1.70% | 13,643,490 |
| Oct 13, 2025 | 5.76 | 5.92 | 5.60 | 5.88 | 5.88 | -0.68% | 16,215,500 |
| Oct 10, 2025 | 5.85 | 6.02 | 5.78 | 5.92 | 5.92 | 1.20% | 18,507,160 |