Skip to main content
Richinfo Technology Co., Ltd. (SHE:300634)
China flag China · Delayed Price · Currency is CNY
23.33
-2.30 (-8.97%)
Apr 29, 2026, 3:04 PM CST

Richinfo Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.0027.0022.7323.34--8.93%23,735,620
Apr 28, 202626.5726.7025.4925.6325.63-4.61%13,510,460
Apr 27, 202627.2727.2726.6526.8726.87-0.70%9,690,708
Apr 24, 202627.0027.5526.3427.0627.06-0.84%13,571,440
Apr 23, 202627.5027.9327.0827.2927.29-1.09%10,527,490
Apr 22, 202627.0327.6226.7927.5927.592.07%11,111,770
Apr 21, 202627.4227.4826.8827.0327.03-1.60%11,801,360
Apr 20, 202627.4127.9827.2627.4727.47-0.69%14,396,700
Apr 17, 202627.7027.9327.5127.6627.66-0.43%14,573,750
Apr 16, 202627.3528.1027.0927.7827.783.19%18,937,630
Apr 15, 202626.9627.9526.8226.9226.920.49%22,976,400
Apr 14, 202626.6027.0926.3326.7926.792.88%17,019,120
Apr 13, 202625.6826.4825.5526.0426.042.20%17,362,800
Apr 10, 202625.5825.9325.4825.4825.480.59%11,182,380
Apr 9, 202625.6925.8025.1925.3325.33-3.72%15,554,572
Apr 8, 202624.3526.3324.3326.3126.3111.44%25,431,330
Apr 7, 202623.7023.9223.4623.6123.61-0.25%7,152,600
Apr 3, 202623.9224.2623.6523.6723.67-0.13%8,850,856
Apr 2, 202624.3324.3923.5023.7023.70-3.03%9,482,823
Apr 1, 202624.3324.8524.0724.4424.443.17%15,711,812
Mar 31, 202624.0124.4523.6623.6923.69-1.00%13,700,010
Mar 30, 202623.1824.1122.8623.9323.931.31%9,006,347
Mar 27, 202622.9623.7622.9123.6223.621.29%6,486,116
Mar 26, 202624.0324.1523.2223.3223.32-3.52%9,192,499
Mar 25, 202623.6324.4923.6324.1724.172.81%12,884,110
Mar 24, 202623.4323.6022.9223.5123.512.31%11,153,940
Mar 23, 202624.0024.6422.8422.9822.98-6.81%17,228,490
Mar 20, 202626.2026.3224.6524.6624.66-5.44%16,751,124
Mar 19, 202626.1726.4725.7826.0826.08-1.58%11,312,280
Mar 18, 202625.6226.5525.5526.5026.503.76%12,769,430
Mar 17, 202626.3026.3525.5325.5425.54-2.30%9,638,358
Mar 16, 202625.9126.1725.6226.1426.140.42%8,847,335
Mar 13, 202626.8126.8625.9526.0326.03-3.34%13,846,300
Mar 12, 202627.4327.6626.8026.9326.93-1.39%14,277,440
Mar 11, 202627.6128.1427.1727.3127.31-1.62%19,355,460
Mar 10, 202627.5229.1527.2827.7627.762.85%32,519,970
Mar 9, 202625.8027.3025.2426.9926.993.02%20,165,470
Mar 6, 202625.8326.4325.7026.2026.200.81%10,533,100
Mar 5, 202626.3826.4025.8025.9925.991.09%11,554,510
Mar 4, 202625.9026.3025.5125.7125.71-1.53%12,934,620
Mar 3, 202627.9328.0526.0626.1126.11-6.52%22,292,360
Mar 2, 202628.6829.0527.6727.9327.93-5.26%24,687,110
Feb 27, 202628.5230.1828.4529.4829.482.68%25,759,360
Feb 26, 202628.7728.9928.2828.7128.71-0.21%16,349,430
Feb 25, 202628.9829.2828.6228.7728.770.24%16,219,760
Feb 24, 202631.0031.0728.5928.7028.70-5.87%29,439,810
Feb 13, 202630.5031.7730.4330.4930.49-1.33%21,683,823
Feb 12, 202630.4431.1030.0730.9030.902.01%20,813,700
Feb 11, 202630.5931.1830.2230.2930.29-1.24%17,629,600
Feb 10, 202630.1131.1129.6930.6730.671.96%23,266,800
Feb 9, 202629.1030.1628.9630.0830.085.69%21,137,810
Feb 6, 202628.8629.2028.1828.4628.46-2.83%17,757,487
Feb 5, 202629.1529.7628.9529.2929.29-2.56%17,276,190
Feb 4, 202631.0131.1129.4530.0630.06-3.59%28,286,906
Feb 3, 202629.9531.3329.9231.1831.186.20%32,988,060
Feb 2, 202630.4530.8329.3429.3629.36-2.75%22,253,660
Jan 30, 202630.7531.1730.0030.1930.19-3.42%30,281,430
Jan 29, 202630.2033.0029.7331.2631.260.77%51,807,450
Jan 28, 202631.3832.3330.7931.0231.020.13%40,328,910
Jan 27, 202631.7032.2930.0430.9830.98-0.55%37,547,520
Jan 26, 202631.2232.4730.3531.1531.151.76%47,988,620
Jan 23, 202630.3930.9629.9530.6130.611.26%29,590,120
Jan 22, 202630.1130.7229.6230.2330.231.04%22,298,810
Jan 21, 202629.8431.0529.7729.9229.92-0.70%22,991,970
Jan 20, 202630.9031.2829.6230.1330.13-0.89%28,156,400
Jan 19, 202631.1031.7530.2930.4030.40-2.66%31,692,417
Jan 16, 202633.3734.1831.0131.2331.23-8.90%57,487,060
Jan 15, 202634.8836.3633.8234.2834.28-4.65%63,817,060
Jan 14, 202632.1936.5032.0035.9535.9513.44%93,841,740
Jan 13, 202634.0234.1831.6731.6931.69-5.20%68,587,400
Jan 12, 202631.1033.4530.3833.4333.4313.17%77,739,382
Jan 9, 202626.4029.5526.2029.5429.5411.26%58,666,940
Jan 8, 202626.0027.1926.0026.5526.552.47%21,181,850
Jan 7, 202626.2526.4025.7825.9125.91-1.22%15,955,580
Jan 6, 202626.1526.4625.8826.2326.230.38%17,833,340
Jan 5, 202625.3826.1925.2326.1326.133.57%20,621,660
Dec 31, 202524.4425.4724.4425.2325.233.23%17,781,550
Dec 30, 202524.3824.7724.2324.4424.441.08%10,199,037
Dec 29, 202524.3224.4124.0824.1824.18-0.21%7,066,219
Dec 26, 202524.4324.5924.1024.2324.23-1.06%8,617,680
Dec 25, 202524.3924.5624.2424.4924.490.49%6,378,260
Dec 24, 202524.0624.5124.0024.3724.371.33%7,718,059
Dec 23, 202524.3024.3523.9524.0524.05-0.82%7,626,331
Dec 22, 202524.3524.4524.1124.2524.25-0.29%9,563,983
Dec 19, 202523.4324.8323.4124.3224.323.98%18,215,780
Dec 18, 202523.4623.8123.3923.3923.39-1.39%7,107,451
Dec 17, 202523.4123.7222.9423.7223.721.76%8,939,409
Dec 16, 202523.4223.5823.3023.3123.31-0.60%6,738,444
Dec 15, 202524.1924.1923.3423.4523.45-3.66%13,352,240
Dec 12, 202524.3024.4824.0824.3424.340.12%9,612,441
Dec 11, 202524.6424.8624.3024.3124.31-1.26%10,015,000
Dec 10, 202524.7524.8524.3624.6224.62-0.85%8,450,145
Dec 9, 202525.0325.4024.7424.8324.83-1.39%9,219,274
Dec 8, 202524.8625.3924.8625.1825.181.33%10,330,130
Dec 5, 202524.7924.9124.3924.8524.850.57%11,578,150
Dec 4, 202525.0825.3624.4524.7124.71-2.22%15,158,660
Dec 3, 202526.9427.0925.2625.2725.27-5.57%22,783,560
Dec 2, 202527.3027.4726.7526.7626.76-1.47%14,689,220
Dec 1, 202526.9827.5926.6027.1627.160.63%18,594,440
Nov 28, 202527.1127.8326.7326.9926.990.15%24,150,410