Range Intelligent Computing Technology Group Company Limited (SHE:300442)
China
· Delayed Price · Currency is CNY 96.35
+3.19 (3.42%)
At close: Mar 9, 2026
SHE:300442 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.00 | 98.70 | 87.54 | 96.35 | 96.35 | 3.42% | 82,909,497 |
| Mar 6, 2026 | 92.30 | 96.29 | 90.60 | 93.16 | 93.16 | -1.63% | 58,232,600 |
| Mar 5, 2026 | 99.48 | 99.50 | 93.18 | 94.70 | 94.70 | 0.11% | 81,984,580 |
| Mar 4, 2026 | 93.13 | 98.36 | 92.70 | 94.60 | 94.60 | -1.96% | 73,743,070 |
| Mar 3, 2026 | 101.02 | 102.40 | 94.18 | 96.49 | 96.49 | -2.24% | 107,343,200 |
| Mar 2, 2026 | 102.49 | 103.10 | 97.79 | 98.70 | 98.70 | -4.54% | 92,097,070 |
| Feb 27, 2026 | 97.89 | 106.33 | 97.60 | 103.39 | 103.39 | 1.19% | 126,191,100 |
| Feb 26, 2026 | 90.04 | 104.16 | 90.04 | 102.17 | 102.17 | 17.71% | 150,344,400 |
| Feb 25, 2026 | 88.02 | 89.24 | 84.68 | 86.80 | 86.80 | - | 87,301,310 |
| Feb 24, 2026 | 91.80 | 91.80 | 85.07 | 86.80 | 86.80 | 13.46% | 118,585,600 |
| Feb 5, 2026 | 78.29 | 80.25 | 75.75 | 76.50 | 76.50 | -6.91% | 56,480,200 |
| Feb 4, 2026 | 86.00 | 86.66 | 80.11 | 82.18 | 82.18 | -7.04% | 75,167,810 |
| Feb 3, 2026 | 85.50 | 88.50 | 83.00 | 88.40 | 88.40 | 4.42% | 90,716,220 |
| Feb 2, 2026 | 82.00 | 87.88 | 80.80 | 84.66 | 84.66 | 3.46% | 91,082,790 |
| Jan 30, 2026 | 81.00 | 83.49 | 79.06 | 81.83 | 81.83 | 2.27% | 66,434,558 |
| Jan 29, 2026 | 78.00 | 85.51 | 76.18 | 80.01 | 80.01 | -1.04% | 86,104,930 |
| Jan 28, 2026 | 83.20 | 84.73 | 80.00 | 80.85 | 80.85 | -0.64% | 83,084,260 |
| Jan 27, 2026 | 82.60 | 83.88 | 79.98 | 81.37 | 81.37 | -2.26% | 71,439,150 |
| Jan 26, 2026 | 82.00 | 84.77 | 80.18 | 83.25 | 83.25 | 6.29% | 98,456,970 |
| Jan 23, 2026 | 78.30 | 80.20 | 77.62 | 78.32 | 78.32 | 0.36% | 71,591,050 |
| Jan 22, 2026 | 76.32 | 79.33 | 74.88 | 78.04 | 78.04 | 4.33% | 79,028,610 |
| Jan 21, 2026 | 74.12 | 76.94 | 73.50 | 74.80 | 74.80 | -0.81% | 52,594,160 |
| Jan 20, 2026 | 77.00 | 78.19 | 74.40 | 75.41 | 75.41 | -1.05% | 56,681,740 |
| Jan 19, 2026 | 77.76 | 80.51 | 75.90 | 76.21 | 76.21 | -3.74% | 70,286,230 |
| Jan 16, 2026 | 79.16 | 84.16 | 78.78 | 79.17 | 79.17 | -2.30% | 82,723,260 |
| Jan 15, 2026 | 85.10 | 87.25 | 79.75 | 81.03 | 81.03 | -10.67% | 106,231,700 |
| Jan 14, 2026 | 80.48 | 93.13 | 80.48 | 90.71 | 90.71 | 12.60% | 127,172,000 |
| Jan 13, 2026 | 83.30 | 88.64 | 76.00 | 80.56 | 80.56 | -2.99% | 119,013,400 |
| Jan 12, 2026 | 73.01 | 83.04 | 70.20 | 83.04 | 83.04 | 20.00% | 124,363,100 |
| Jan 9, 2026 | 62.21 | 71.77 | 62.21 | 69.20 | 69.20 | 15.70% | 113,909,443 |
| Jan 8, 2026 | 60.00 | 61.68 | 58.30 | 59.81 | 59.81 | -1.27% | 61,667,207 |
| Jan 7, 2026 | 58.16 | 63.00 | 57.20 | 60.58 | 60.58 | 5.12% | 85,094,190 |
| Jan 6, 2026 | 55.51 | 58.69 | 54.82 | 57.63 | 57.63 | 2.93% | 63,706,510 |
| Jan 5, 2026 | 54.19 | 57.28 | 53.79 | 55.99 | 55.99 | 6.04% | 67,147,270 |
| Dec 31, 2025 | 51.60 | 53.58 | 50.95 | 52.80 | 52.80 | 2.68% | 40,172,570 |
| Dec 30, 2025 | 50.69 | 52.17 | 50.42 | 51.42 | 51.42 | 1.84% | 29,406,840 |
| Dec 29, 2025 | 50.28 | 51.65 | 50.23 | 50.49 | 50.49 | 0.84% | 23,152,140 |
| Dec 26, 2025 | 50.50 | 50.90 | 50.00 | 50.07 | 50.07 | -1.15% | 19,724,999 |
| Dec 25, 2025 | 50.39 | 50.99 | 50.02 | 50.65 | 50.65 | 0.24% | 17,909,490 |
| Dec 24, 2025 | 50.10 | 51.10 | 49.68 | 50.53 | 50.53 | 0.20% | 19,299,947 |
| Dec 23, 2025 | 51.52 | 52.00 | 50.15 | 50.43 | 50.43 | 0.56% | 21,027,364 |
| Dec 22, 2025 | 49.92 | 50.55 | 49.61 | 50.15 | 50.15 | 0.72% | 18,078,230 |
| Dec 19, 2025 | 50.36 | 50.68 | 49.61 | 49.79 | 49.79 | -0.66% | 21,908,990 |
| Dec 18, 2025 | 52.41 | 52.52 | 50.05 | 50.12 | 50.12 | -5.43% | 33,264,440 |
| Dec 17, 2025 | 51.31 | 53.08 | 51.05 | 53.00 | 53.00 | 2.85% | 27,403,410 |
| Dec 16, 2025 | 52.99 | 53.60 | 51.30 | 51.53 | 51.53 | -2.83% | 22,051,200 |
| Dec 15, 2025 | 52.59 | 54.23 | 52.59 | 53.03 | 53.03 | -0.71% | 33,355,948 |
| Dec 12, 2025 | 49.62 | 54.17 | 49.62 | 53.41 | 53.41 | 6.91% | 73,704,270 |
| Dec 11, 2025 | 50.86 | 51.19 | 49.70 | 49.96 | 49.96 | -1.75% | 22,223,580 |
| Dec 10, 2025 | 50.18 | 51.21 | 49.16 | 50.85 | 50.85 | 1.29% | 32,139,900 |
| Dec 9, 2025 | 52.08 | 53.58 | 50.12 | 50.20 | 50.20 | 2.14% | 59,899,140 |
| Dec 8, 2025 | 47.89 | 49.49 | 47.77 | 49.15 | 49.15 | 2.37% | 22,767,180 |
| Dec 5, 2025 | 48.47 | 48.60 | 47.60 | 48.01 | 48.01 | -1.01% | 13,593,606 |
| Dec 4, 2025 | 48.50 | 48.97 | 47.76 | 48.50 | 48.50 | - | 15,078,260 |
| Dec 3, 2025 | 50.03 | 50.24 | 48.40 | 48.50 | 48.50 | -3.19% | 20,163,295 |
| Dec 2, 2025 | 51.03 | 52.00 | 49.90 | 50.10 | 50.10 | -1.20% | 32,699,060 |
| Dec 1, 2025 | 48.09 | 51.84 | 47.51 | 50.71 | 50.71 | 6.27% | 49,134,670 |
| Nov 28, 2025 | 48.10 | 48.58 | 47.43 | 47.72 | 47.72 | -0.29% | 11,342,910 |
| Nov 27, 2025 | 48.34 | 48.80 | 47.86 | 47.86 | 47.86 | -1.36% | 14,791,650 |
| Nov 26, 2025 | 47.48 | 49.08 | 47.37 | 48.52 | 48.52 | 1.59% | 20,357,890 |
| Nov 25, 2025 | 47.61 | 48.40 | 47.31 | 47.76 | 47.76 | 0.76% | 16,231,447 |
| Nov 24, 2025 | 45.87 | 47.78 | 45.11 | 47.40 | 47.40 | 3.86% | 18,005,022 |
| Nov 21, 2025 | 45.83 | 46.59 | 45.53 | 45.64 | 45.64 | -1.74% | 14,207,340 |
| Nov 20, 2025 | 47.01 | 47.29 | 46.44 | 46.45 | 46.45 | -1.02% | 9,130,771 |
| Nov 19, 2025 | 48.00 | 48.00 | 46.70 | 46.93 | 46.93 | -1.98% | 12,117,220 |
| Nov 18, 2025 | 47.26 | 48.47 | 46.94 | 47.88 | 47.88 | 1.01% | 14,722,300 |
| Nov 17, 2025 | 46.48 | 47.67 | 46.41 | 47.40 | 47.40 | 1.61% | 13,252,540 |
| Nov 14, 2025 | 47.88 | 47.96 | 46.63 | 46.65 | 46.65 | -3.77% | 15,918,740 |
| Nov 13, 2025 | 47.00 | 48.50 | 46.50 | 48.48 | 48.48 | 2.71% | 16,270,080 |
| Nov 12, 2025 | 47.53 | 47.72 | 46.43 | 47.20 | 47.20 | -0.88% | 14,618,950 |
| Nov 11, 2025 | 49.00 | 49.18 | 47.54 | 47.62 | 47.62 | -2.50% | 16,895,880 |
| Nov 10, 2025 | 49.01 | 49.78 | 48.45 | 48.84 | 48.84 | -1.09% | 16,075,830 |
| Nov 7, 2025 | 49.86 | 50.56 | 49.38 | 49.38 | 49.38 | -1.95% | 17,583,570 |
| Nov 6, 2025 | 50.24 | 50.90 | 49.70 | 50.36 | 50.36 | 0.38% | 20,171,880 |
| Nov 5, 2025 | 49.44 | 50.59 | 49.02 | 50.17 | 50.17 | -0.89% | 18,934,590 |
| Nov 4, 2025 | 51.24 | 51.50 | 50.16 | 50.62 | 50.62 | -2.99% | 26,525,630 |
| Nov 3, 2025 | 50.80 | 52.99 | 49.78 | 52.18 | 52.18 | 3.27% | 42,105,660 |
| Oct 31, 2025 | 48.62 | 51.24 | 48.17 | 50.53 | 50.53 | 1.40% | 43,797,980 |
| Oct 30, 2025 | 49.50 | 51.22 | 49.50 | 49.83 | 49.83 | 5.80% | 64,853,990 |
| Oct 29, 2025 | 47.00 | 47.48 | 46.70 | 47.10 | 47.10 | -0.25% | 14,083,900 |
| Oct 28, 2025 | 46.60 | 47.49 | 46.37 | 47.22 | 47.22 | 1.05% | 17,445,110 |
| Oct 27, 2025 | 46.97 | 47.40 | 46.36 | 46.73 | 46.73 | 0.11% | 16,237,570 |
| Oct 24, 2025 | 46.15 | 46.80 | 46.13 | 46.68 | 46.68 | 1.32% | 14,365,360 |
| Oct 23, 2025 | 46.05 | 46.38 | 44.85 | 46.07 | 46.07 | 0.28% | 14,646,850 |
| Oct 22, 2025 | 45.93 | 46.43 | 45.45 | 45.94 | 45.94 | 0.02% | 10,469,060 |
| Oct 21, 2025 | 45.92 | 46.30 | 45.81 | 45.93 | 45.93 | 0.22% | 13,252,400 |
| Oct 20, 2025 | 45.84 | 46.44 | 45.45 | 45.83 | 45.83 | 0.84% | 11,954,620 |
| Oct 17, 2025 | 47.21 | 47.33 | 45.45 | 45.45 | 45.45 | -3.73% | 18,522,720 |
| Oct 16, 2025 | 47.71 | 47.71 | 46.80 | 47.21 | 47.21 | -1.93% | 16,460,350 |
| Oct 15, 2025 | 47.99 | 48.23 | 46.54 | 48.14 | 48.14 | 0.29% | 20,067,320 |
| Oct 14, 2025 | 49.93 | 50.05 | 47.65 | 48.00 | 48.00 | -3.87% | 21,398,940 |
| Oct 13, 2025 | 47.50 | 50.07 | 47.40 | 49.93 | 49.93 | -0.64% | 22,268,090 |
| Oct 10, 2025 | 52.55 | 52.57 | 49.22 | 50.25 | 50.25 | -7.42% | 49,587,050 |
| Oct 9, 2025 | 53.20 | 55.04 | 52.52 | 54.28 | 54.28 | 1.74% | 31,729,550 |
| Sep 30, 2025 | 53.57 | 54.93 | 53.11 | 53.35 | 53.35 | 0.47% | 24,922,380 |
| Sep 29, 2025 | 52.88 | 53.40 | 52.39 | 53.10 | 53.10 | 0.47% | 20,442,770 |
| Sep 26, 2025 | 55.22 | 55.87 | 52.81 | 52.85 | 52.85 | -5.49% | 38,340,910 |
| Sep 25, 2025 | 54.60 | 57.35 | 54.56 | 55.92 | 55.92 | 3.14% | 54,156,020 |
| Sep 24, 2025 | 51.91 | 54.50 | 51.66 | 54.22 | 53.82 | 3.16% | 32,882,660 |
| Sep 23, 2025 | 54.15 | 54.25 | 51.13 | 52.56 | 52.17 | -1.67% | 27,615,220 |