Shenzhen RongDa Photosensitive Science & Technology Co., Ltd. (SHE:300576)
China
· Delayed Price · Currency is CNY 37.30
-0.51 (-1.35%)
At close: Mar 9, 2026
SHE:300576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.10 | 37.39 | 35.80 | 37.30 | 37.30 | -1.35% | 8,856,315 |
| Mar 6, 2026 | 37.51 | 38.00 | 37.50 | 37.81 | 37.81 | 0.11% | 5,511,943 |
| Mar 5, 2026 | 38.00 | 38.62 | 37.50 | 37.77 | 37.77 | 1.64% | 8,433,884 |
| Mar 4, 2026 | 37.00 | 38.25 | 36.99 | 37.16 | 37.16 | -1.33% | 7,452,167 |
| Mar 3, 2026 | 40.57 | 40.99 | 37.50 | 37.66 | 37.66 | -7.20% | 17,016,340 |
| Mar 2, 2026 | 41.00 | 41.72 | 40.46 | 40.58 | 40.58 | -3.70% | 11,177,854 |
| Feb 27, 2026 | 42.20 | 42.30 | 41.78 | 42.14 | 42.14 | -1.13% | 7,673,006 |
| Feb 26, 2026 | 42.36 | 42.75 | 42.02 | 42.62 | 42.62 | 0.05% | 11,144,610 |
| Feb 25, 2026 | 41.38 | 42.80 | 41.15 | 42.60 | 42.60 | 2.40% | 16,105,490 |
| Feb 24, 2026 | 41.20 | 41.98 | 40.51 | 41.60 | 41.60 | 2.01% | 10,935,309 |
| Feb 13, 2026 | 40.64 | 41.76 | 40.64 | 40.78 | 40.78 | 0.10% | 9,358,227 |
| Feb 12, 2026 | 40.66 | 40.97 | 40.39 | 40.74 | 40.74 | 0.34% | 6,448,169 |
| Feb 11, 2026 | 40.55 | 41.38 | 40.55 | 40.60 | 40.60 | -0.98% | 5,233,884 |
| Feb 10, 2026 | 41.00 | 41.95 | 40.96 | 41.00 | 41.00 | -0.46% | 7,901,402 |
| Feb 9, 2026 | 40.76 | 41.39 | 40.62 | 41.19 | 41.19 | 2.97% | 8,219,212 |
| Feb 6, 2026 | 39.50 | 40.50 | 39.45 | 40.00 | 40.00 | 0.10% | 5,943,893 |
| Feb 5, 2026 | 40.20 | 40.25 | 39.34 | 39.96 | 39.96 | -1.38% | 6,355,061 |
| Feb 4, 2026 | 40.99 | 40.99 | 40.00 | 40.52 | 40.52 | -0.69% | 6,131,520 |
| Feb 3, 2026 | 40.40 | 40.82 | 40.00 | 40.80 | 40.80 | 2.77% | 7,395,395 |
| Feb 2, 2026 | 40.72 | 41.30 | 39.70 | 39.70 | 39.70 | -3.08% | 8,103,874 |
| Jan 30, 2026 | 41.07 | 41.69 | 40.41 | 40.96 | 40.96 | -1.35% | 8,982,068 |
| Jan 29, 2026 | 43.03 | 43.06 | 41.52 | 41.52 | 41.52 | -4.29% | 13,504,140 |
| Jan 28, 2026 | 42.30 | 43.90 | 41.94 | 43.38 | 43.38 | 2.43% | 20,469,530 |
| Jan 27, 2026 | 41.35 | 42.49 | 40.65 | 42.35 | 42.35 | 1.66% | 13,268,110 |
| Jan 26, 2026 | 43.77 | 43.94 | 41.17 | 41.66 | 41.66 | -4.80% | 18,889,300 |
| Jan 23, 2026 | 43.20 | 44.20 | 43.10 | 43.76 | 43.76 | 0.74% | 15,096,930 |
| Jan 22, 2026 | 44.88 | 44.97 | 43.24 | 43.44 | 43.44 | -2.80% | 16,811,610 |
| Jan 21, 2026 | 43.59 | 45.00 | 42.85 | 44.69 | 44.69 | 0.86% | 23,012,060 |
| Jan 20, 2026 | 43.70 | 44.36 | 42.50 | 44.31 | 44.31 | 2.29% | 21,151,690 |
| Jan 19, 2026 | 44.00 | 44.27 | 43.30 | 43.32 | 43.32 | -1.55% | 16,085,600 |
| Jan 16, 2026 | 46.36 | 46.36 | 43.96 | 44.00 | 44.00 | -2.85% | 32,554,705 |
| Jan 15, 2026 | 42.86 | 45.60 | 42.65 | 45.29 | 45.29 | 4.52% | 47,171,080 |
| Jan 14, 2026 | 42.66 | 44.60 | 42.37 | 43.33 | 43.33 | 1.52% | 29,800,800 |
| Jan 13, 2026 | 44.50 | 45.27 | 42.35 | 42.68 | 42.68 | -4.03% | 29,239,130 |
| Jan 12, 2026 | 43.47 | 44.50 | 43.20 | 44.47 | 44.47 | 1.37% | 34,407,140 |
| Jan 9, 2026 | 43.21 | 44.09 | 42.90 | 43.87 | 43.87 | 0.27% | 30,440,100 |
| Jan 8, 2026 | 44.28 | 45.30 | 43.35 | 43.75 | 43.75 | -1.84% | 45,003,020 |
| Jan 7, 2026 | 43.00 | 47.50 | 42.29 | 44.57 | 44.57 | 9.75% | 68,158,950 |
| Jan 6, 2026 | 39.51 | 40.83 | 39.39 | 40.61 | 40.61 | 2.19% | 25,126,740 |
| Jan 5, 2026 | 38.85 | 39.95 | 38.82 | 39.74 | 39.74 | 3.09% | 14,716,760 |
| Dec 31, 2025 | 39.20 | 39.77 | 38.44 | 38.55 | 38.55 | -1.08% | 14,685,620 |
| Dec 30, 2025 | 39.26 | 39.71 | 38.71 | 38.97 | 38.97 | -1.47% | 14,579,570 |
| Dec 29, 2025 | 39.91 | 40.03 | 39.25 | 39.55 | 39.55 | -1.40% | 12,848,610 |
| Dec 26, 2025 | 41.00 | 41.18 | 39.80 | 40.11 | 40.11 | -2.93% | 20,121,310 |
| Dec 25, 2025 | 40.61 | 41.41 | 39.88 | 41.32 | 41.32 | 1.57% | 24,491,430 |
| Dec 24, 2025 | 40.78 | 41.20 | 40.22 | 40.68 | 40.68 | -0.54% | 18,518,410 |
| Dec 23, 2025 | 40.50 | 41.41 | 40.37 | 40.90 | 40.90 | 0.37% | 21,089,470 |
| Dec 22, 2025 | 39.05 | 41.19 | 39.04 | 40.75 | 40.75 | 4.38% | 26,014,100 |
| Dec 19, 2025 | 40.23 | 40.80 | 38.80 | 39.04 | 39.04 | -2.16% | 20,968,270 |
| Dec 18, 2025 | 40.84 | 41.60 | 39.81 | 39.90 | 39.90 | -3.60% | 22,842,520 |
| Dec 17, 2025 | 42.02 | 42.04 | 39.78 | 41.39 | 41.39 | -3.32% | 29,659,730 |
| Dec 16, 2025 | 41.01 | 42.97 | 40.20 | 42.81 | 42.81 | 1.47% | 38,470,872 |
| Dec 15, 2025 | 41.51 | 44.80 | 41.48 | 42.19 | 42.19 | - | 49,114,740 |
| Dec 12, 2025 | 40.40 | 42.50 | 39.76 | 42.19 | 42.19 | 3.10% | 37,069,690 |
| Dec 11, 2025 | 41.50 | 42.01 | 40.44 | 40.92 | 40.92 | -2.06% | 26,910,840 |
| Dec 10, 2025 | 41.54 | 42.49 | 40.71 | 41.78 | 41.78 | 0.24% | 32,389,610 |
| Dec 9, 2025 | 41.00 | 43.44 | 40.60 | 41.68 | 41.68 | 2.43% | 51,059,660 |
| Dec 8, 2025 | 39.19 | 41.41 | 39.19 | 40.69 | 40.69 | 2.93% | 36,176,970 |
| Dec 5, 2025 | 40.63 | 40.68 | 39.00 | 39.53 | 39.53 | -0.28% | 27,246,170 |
| Dec 4, 2025 | 40.76 | 40.95 | 39.54 | 39.64 | 39.64 | -3.88% | 31,773,900 |
| Dec 3, 2025 | 39.27 | 42.47 | 38.12 | 41.24 | 41.24 | 5.12% | 58,913,850 |
| Dec 2, 2025 | 38.54 | 40.06 | 38.30 | 39.23 | 39.23 | -4.29% | 50,898,556 |
| Dec 1, 2025 | 35.50 | 41.74 | 35.21 | 40.99 | 40.99 | 17.86% | 67,185,070 |
| Nov 28, 2025 | 34.66 | 34.81 | 34.40 | 34.78 | 34.78 | 0.32% | 3,066,341 |
| Nov 27, 2025 | 34.82 | 35.38 | 34.67 | 34.67 | 34.67 | -0.23% | 3,889,234 |
| Nov 26, 2025 | 35.60 | 35.60 | 34.72 | 34.75 | 34.75 | -2.47% | 6,371,004 |
| Nov 25, 2025 | 35.77 | 36.11 | 35.49 | 35.63 | 35.63 | -1.17% | 7,575,653 |
| Nov 24, 2025 | 35.20 | 36.11 | 34.45 | 36.05 | 36.05 | 1.84% | 8,668,034 |
| Nov 21, 2025 | 35.01 | 36.37 | 34.90 | 35.40 | 35.40 | -0.23% | 10,745,960 |
| Nov 20, 2025 | 36.50 | 36.60 | 35.43 | 35.48 | 35.48 | -1.17% | 6,084,920 |
| Nov 19, 2025 | 35.01 | 36.26 | 34.93 | 35.90 | 35.90 | 2.54% | 8,618,146 |
| Nov 18, 2025 | 34.76 | 35.38 | 34.52 | 35.01 | 35.01 | 0.14% | 4,160,164 |
| Nov 17, 2025 | 36.00 | 36.18 | 34.89 | 34.96 | 34.96 | 1.78% | 5,015,528 |
| Nov 14, 2025 | 35.01 | 35.16 | 34.35 | 34.35 | 34.35 | -2.75% | 5,667,972 |
| Nov 13, 2025 | 35.12 | 35.65 | 35.01 | 35.32 | 35.32 | 0.54% | 3,607,989 |
| Nov 12, 2025 | 36.15 | 36.20 | 35.03 | 35.13 | 35.13 | -2.77% | 5,885,123 |
| Nov 11, 2025 | 37.23 | 37.27 | 36.01 | 36.13 | 36.13 | -2.09% | 5,884,375 |
| Nov 10, 2025 | 36.67 | 36.97 | 36.65 | 36.90 | 36.90 | 0.49% | 3,652,031 |
| Nov 7, 2025 | 36.68 | 36.88 | 36.53 | 36.72 | 36.72 | -0.68% | 3,923,923 |
| Nov 6, 2025 | 36.34 | 37.02 | 36.27 | 36.97 | 36.97 | 2.01% | 6,939,911 |
| Nov 5, 2025 | 36.33 | 36.42 | 36.00 | 36.24 | 36.24 | -0.90% | 4,202,249 |
| Nov 4, 2025 | 36.53 | 36.74 | 36.25 | 36.57 | 36.57 | 0.11% | 4,460,265 |
| Nov 3, 2025 | 36.43 | 36.87 | 36.00 | 36.53 | 36.53 | -1.03% | 5,683,898 |
| Oct 31, 2025 | 36.67 | 37.13 | 36.35 | 36.91 | 36.91 | 0.57% | 5,475,374 |
| Oct 30, 2025 | 37.46 | 37.48 | 36.70 | 36.70 | 36.70 | -2.19% | 7,342,092 |
| Oct 29, 2025 | 37.40 | 37.85 | 37.09 | 37.52 | 37.52 | 0.32% | 7,279,395 |
| Oct 28, 2025 | 37.20 | 38.06 | 37.20 | 37.40 | 37.40 | -1.89% | 12,306,770 |
| Oct 27, 2025 | 38.80 | 40.09 | 38.01 | 38.12 | 38.12 | 3.39% | 23,168,640 |
| Oct 24, 2025 | 36.34 | 36.95 | 36.15 | 36.87 | 36.87 | 2.70% | 6,338,173 |
| Oct 23, 2025 | 36.25 | 36.38 | 35.25 | 35.90 | 35.90 | -1.05% | 5,410,723 |
| Oct 22, 2025 | 36.50 | 36.70 | 36.24 | 36.28 | 36.28 | -1.06% | 4,260,738 |
| Oct 21, 2025 | 36.48 | 36.78 | 36.13 | 36.67 | 36.67 | 1.02% | 4,853,273 |
| Oct 20, 2025 | 36.60 | 36.79 | 36.07 | 36.30 | 36.30 | 0.78% | 5,419,259 |
| Oct 17, 2025 | 37.52 | 37.60 | 36.02 | 36.02 | 36.02 | -3.95% | 9,213,858 |
| Oct 16, 2025 | 38.58 | 38.58 | 37.18 | 37.50 | 37.50 | -3.20% | 12,627,540 |
| Oct 15, 2025 | 39.50 | 39.51 | 38.08 | 38.74 | 38.74 | -1.07% | 12,645,240 |
| Oct 14, 2025 | 40.95 | 40.99 | 39.01 | 39.16 | 39.16 | -4.30% | 21,042,460 |
| Oct 13, 2025 | 37.95 | 40.98 | 37.95 | 40.92 | 40.92 | 4.79% | 31,824,470 |
| Oct 10, 2025 | 39.03 | 39.68 | 38.22 | 39.05 | 39.05 | -1.61% | 14,834,130 |
| Oct 9, 2025 | 39.69 | 40.15 | 39.33 | 39.69 | 39.69 | 0.79% | 16,383,040 |