Skip to main content
Red phase INC. (SHE:300427)
China flag China · Delayed Price · Currency is CNY
10.81
-0.10 (-0.92%)
Apr 30, 2026, 11:05 AM CST

Red phase INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.6211.6210.6110.96-1.86%11,952,656
Apr 28, 202611.2211.2210.6010.7610.76-5.94%34,072,010
Apr 27, 202611.2811.4611.0011.4411.441.06%21,079,340
Apr 24, 202611.6211.7311.3011.3211.32-2.83%21,424,200
Apr 23, 202612.0312.1311.5111.6511.65-3.00%30,242,790
Apr 22, 202612.1012.1111.7312.0112.01-1.56%34,108,440
Apr 21, 202612.5812.5812.1612.2012.20-3.79%32,387,500
Apr 20, 202612.2412.7312.2312.6812.682.42%36,005,500
Apr 17, 202612.6212.7812.3112.3812.38-2.67%33,381,630
Apr 16, 202612.5012.7912.2012.7212.72-1.47%46,065,830
Apr 15, 202612.5513.2112.2712.9112.915.22%79,629,950
Apr 14, 202611.9512.3211.8412.2712.273.54%32,277,620
Apr 13, 202611.7211.8911.6411.8511.850.51%16,737,300
Apr 10, 202612.0012.0511.7711.7911.79-0.67%24,041,500
Apr 9, 202612.1012.1011.7911.8711.87-2.86%23,278,000
Apr 8, 202611.7612.2211.7612.2212.225.98%32,154,260
Apr 7, 202611.3311.5811.2911.5311.531.68%23,356,000
Apr 3, 202611.8611.9411.2411.3411.34-3.98%27,973,900
Apr 2, 202612.1012.4211.7111.8111.81-3.91%26,887,490
Apr 1, 202612.7012.7412.1212.2912.29-0.24%33,094,950
Mar 31, 202612.1112.8012.0412.3212.320.90%47,071,700
Mar 30, 202611.8812.3911.4812.2112.211.41%38,248,420
Mar 27, 202611.8012.1411.7012.0412.041.09%22,013,360
Mar 26, 202612.4612.4611.8911.9111.91-6.22%37,198,800
Mar 25, 202612.2512.8812.2512.7012.703.25%46,096,000
Mar 24, 202612.1612.3911.8312.3012.303.62%34,958,800
Mar 23, 202612.1412.6011.6611.8711.87-4.35%36,027,200
Mar 20, 202613.0013.1112.3812.4112.41-4.24%31,901,850
Mar 19, 202613.1213.1712.7912.9612.96-3.07%29,588,100
Mar 18, 202613.2613.4612.9113.3713.372.61%35,911,800
Mar 17, 202613.6013.7413.0113.0313.03-3.84%36,991,490
Mar 16, 202613.8514.1013.4013.5513.55-1.88%35,756,630
Mar 13, 202614.6714.8213.7813.8113.81-6.25%47,951,750
Mar 12, 202615.2215.2514.5814.7314.73-3.98%51,660,620
Mar 11, 202615.4115.6115.1115.3415.34-2.23%59,050,880
Mar 10, 202615.7715.9515.5015.6915.69-1.44%74,620,380
Mar 9, 202615.1716.3015.1615.9215.920.89%110,495,100
Mar 6, 202614.8016.1614.5915.7815.786.69%120,451,300
Mar 5, 202614.2415.2214.2414.7914.793.86%91,510,320
Mar 4, 202612.7014.7712.6714.2414.249.12%83,139,220
Mar 3, 202614.1014.1913.0013.0513.05-9.88%63,890,410
Mar 2, 202614.1915.1514.1014.4814.480.35%63,451,530
Feb 27, 202614.4214.8614.1414.4314.43-1.43%57,624,400
Feb 26, 202614.4714.9614.2614.6414.640.14%55,164,440
Feb 25, 202614.3314.6514.0814.6214.622.31%50,137,690
Feb 24, 202614.0214.5013.9014.2914.293.93%52,115,100
Feb 13, 202613.8614.1213.7113.7513.75-1.86%30,788,820
Feb 12, 202613.8814.4813.7014.0114.011.23%54,756,990
Feb 11, 202614.2314.2413.8113.8413.84-2.19%36,732,220
Feb 10, 202614.4314.4713.9314.1514.15-3.28%50,291,700
Feb 9, 202614.5014.8514.3314.6314.631.53%52,548,700
Feb 6, 202614.2115.1514.2114.4114.41-1.30%62,871,220
Feb 5, 202615.1015.1514.6014.6014.60-8.18%74,702,420
Feb 4, 202615.4916.4515.2315.9015.901.73%110,496,900
Feb 3, 202615.2815.6514.8115.6315.630.58%109,276,000
Feb 2, 202614.6416.1414.6415.5415.5411.96%126,749,700
Jan 30, 202614.3914.6513.6913.8813.88-5.45%74,098,110
Jan 29, 202615.0015.6514.6814.6814.68-3.48%78,939,530
Jan 28, 202615.5515.8215.0315.2115.21-3.43%77,629,448
Jan 27, 202616.0616.1515.1115.7515.75-7.24%107,722,546
Jan 26, 202616.6018.2816.2016.9816.980.12%136,445,000
Jan 23, 202615.9717.3215.9616.9616.965.15%127,959,700
Jan 22, 202616.1816.8515.9016.1316.13-3.24%104,291,700
Jan 21, 202617.2017.5816.4616.6716.67-7.95%135,628,900
Jan 20, 202617.2019.7316.7518.1118.110.67%217,524,400
Jan 19, 202615.9318.4815.9317.9917.9915.17%206,031,800
Jan 16, 202614.2616.7914.2615.6215.6211.33%203,011,400
Jan 15, 202615.0615.3013.3814.0314.03-10.98%176,954,400
Jan 14, 202612.8515.7612.8515.7615.7620.03%233,422,700
Jan 13, 202614.0814.2012.8013.1313.13-6.55%132,612,300
Jan 12, 202614.0014.5013.7514.0514.052.78%147,019,600
Jan 9, 202613.0814.4212.9113.6713.676.46%154,941,900
Jan 8, 202612.0012.8411.7712.8412.846.20%126,066,400
Jan 7, 202611.9512.5511.6612.0912.09-0.25%89,007,090
Jan 6, 202612.5012.7012.0112.1212.12-4.64%91,643,100
Jan 5, 202612.3313.3312.0912.7112.713.76%103,706,400
Dec 31, 202511.8212.4511.6612.2512.250.74%87,299,260
Dec 30, 202513.0313.7612.1212.1612.16-7.60%129,076,100
Dec 29, 202513.0213.8012.8013.1613.163.13%131,114,600
Dec 26, 202512.9013.2912.6012.7612.76-0.62%107,976,900
Dec 25, 202512.7913.0512.5312.8412.84-0.62%101,843,100
Dec 24, 202511.8813.1911.8212.9212.925.99%126,294,900
Dec 23, 202512.8813.6711.9212.1912.19-5.65%131,627,755
Dec 22, 202513.5613.7512.8312.9212.92-5.21%111,486,300
Dec 19, 202514.1214.2013.0413.6313.63-0.15%141,990,900
Dec 18, 202512.4714.5012.4313.6513.657.48%159,855,400
Dec 17, 202513.5713.5812.1012.7012.70-9.48%141,543,200
Dec 16, 202512.9914.2912.8814.0314.033.77%165,181,400
Dec 15, 202513.8714.3813.4413.5213.52-6.11%158,182,500
Dec 12, 202512.4815.2512.4714.4014.408.27%208,881,700
Dec 11, 202512.8714.0212.4313.3013.304.81%204,854,600
Dec 10, 202513.2713.7712.3812.6912.69-5.16%164,165,700
Dec 9, 202512.9414.3712.0513.3813.385.60%262,805,600
Dec 8, 202511.7512.6711.5412.6712.6719.98%122,273,000
Dec 5, 20258.6910.568.6910.5610.5620.00%156,349,800
Dec 4, 20258.789.278.688.808.80-0.90%93,221,260
Dec 3, 20259.079.128.708.888.88-4.21%102,479,500
Dec 2, 20258.759.308.509.279.275.58%134,080,900
Dec 1, 20258.929.308.758.788.78-0.23%102,025,600
Nov 28, 20258.658.838.388.808.802.44%81,182,330