Hang Zhou Radical Energy-Saving Technology Co., Ltd. (SHE:300652)
China
· Delayed Price · Currency is CNY 47.19
+0.94 (2.03%)
Mar 10, 2026, 3:04 PM CST
SHE:300652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 46.98 | 47.40 | 46.68 | 47.19 | 47.19 | 2.03% | 1,700,086 |
| Mar 9, 2026 | 46.03 | 46.40 | 44.92 | 46.25 | 46.25 | -1.64% | 2,505,590 |
| Mar 6, 2026 | 46.32 | 47.36 | 46.08 | 47.02 | 47.02 | 1.69% | 1,849,137 |
| Mar 5, 2026 | 46.43 | 46.98 | 46.05 | 46.24 | 46.24 | 1.51% | 1,908,850 |
| Mar 4, 2026 | 45.22 | 46.34 | 45.10 | 45.55 | 45.55 | -0.98% | 1,863,273 |
| Mar 3, 2026 | 48.74 | 49.02 | 45.88 | 46.00 | 46.00 | -5.74% | 3,631,122 |
| Mar 2, 2026 | 50.40 | 50.40 | 48.33 | 48.80 | 48.80 | -4.33% | 3,643,480 |
| Feb 27, 2026 | 51.20 | 51.24 | 50.56 | 51.01 | 51.01 | -0.10% | 2,006,140 |
| Feb 26, 2026 | 51.42 | 51.45 | 50.90 | 51.06 | 51.06 | -0.70% | 1,836,076 |
| Feb 25, 2026 | 51.25 | 51.55 | 50.72 | 51.42 | 51.42 | 0.92% | 1,711,785 |
| Feb 24, 2026 | 52.00 | 52.36 | 50.68 | 50.95 | 50.95 | -0.45% | 2,020,172 |
| Feb 13, 2026 | 50.74 | 51.58 | 50.51 | 51.18 | 51.18 | 0.79% | 1,744,857 |
| Feb 12, 2026 | 51.12 | 51.35 | 50.72 | 50.78 | 50.78 | -0.49% | 1,959,740 |
| Feb 11, 2026 | 51.79 | 51.88 | 51.01 | 51.03 | 51.03 | -1.28% | 1,804,981 |
| Feb 10, 2026 | 51.51 | 52.07 | 51.16 | 51.69 | 51.69 | 0.23% | 2,146,957 |
| Feb 9, 2026 | 51.04 | 51.64 | 50.50 | 51.57 | 51.57 | 1.96% | 2,588,720 |
| Feb 6, 2026 | 50.20 | 51.48 | 50.10 | 50.58 | 50.58 | 0.16% | 2,657,474 |
| Feb 5, 2026 | 50.21 | 50.86 | 50.19 | 50.50 | 50.50 | -0.63% | 1,620,370 |
| Feb 4, 2026 | 51.11 | 51.45 | 50.19 | 50.82 | 50.82 | -0.55% | 2,635,875 |
| Feb 3, 2026 | 50.99 | 51.18 | 50.38 | 51.10 | 51.10 | 1.29% | 2,437,815 |
| Feb 2, 2026 | 51.96 | 52.30 | 50.40 | 50.45 | 50.45 | -2.91% | 3,255,419 |
| Jan 30, 2026 | 52.54 | 53.10 | 51.93 | 51.96 | 51.96 | -1.68% | 3,689,640 |
| Jan 29, 2026 | 54.01 | 54.58 | 52.66 | 52.85 | 52.85 | -2.13% | 2,958,730 |
| Jan 28, 2026 | 54.98 | 55.36 | 53.90 | 54.00 | 54.00 | -1.75% | 2,537,336 |
| Jan 27, 2026 | 54.90 | 55.45 | 53.28 | 54.96 | 54.96 | -0.40% | 4,020,560 |
| Jan 26, 2026 | 57.69 | 57.69 | 54.98 | 55.18 | 55.18 | -3.72% | 5,215,173 |
| Jan 23, 2026 | 57.22 | 58.13 | 56.71 | 57.31 | 57.31 | 0.76% | 5,615,943 |
| Jan 22, 2026 | 57.50 | 57.76 | 56.60 | 56.88 | 56.88 | -1.03% | 3,311,070 |
| Jan 21, 2026 | 56.16 | 57.70 | 56.11 | 57.47 | 57.47 | 1.14% | 3,319,560 |
| Jan 20, 2026 | 57.97 | 58.70 | 56.22 | 56.82 | 56.82 | -2.34% | 5,012,910 |
| Jan 19, 2026 | 58.48 | 58.99 | 57.60 | 58.18 | 58.18 | -0.51% | 5,495,539 |
| Jan 16, 2026 | 58.00 | 59.33 | 57.58 | 58.48 | 58.48 | 1.25% | 6,909,317 |
| Jan 15, 2026 | 58.00 | 59.13 | 57.07 | 57.76 | 57.76 | -1.18% | 4,752,040 |
| Jan 14, 2026 | 58.51 | 59.78 | 57.31 | 58.45 | 58.45 | -0.48% | 7,087,020 |
| Jan 13, 2026 | 62.50 | 62.85 | 58.58 | 58.73 | 58.73 | -4.33% | 9,260,250 |
| Jan 12, 2026 | 60.70 | 61.68 | 59.85 | 61.39 | 61.39 | 2.20% | 9,285,407 |
| Jan 9, 2026 | 60.50 | 61.30 | 59.46 | 60.07 | 60.07 | -2.64% | 8,617,510 |
| Jan 8, 2026 | 61.96 | 62.65 | 61.01 | 61.70 | 61.70 | -0.24% | 7,978,410 |
| Jan 7, 2026 | 65.91 | 66.50 | 61.70 | 61.85 | 61.85 | -8.37% | 15,638,450 |
| Jan 6, 2026 | 68.99 | 74.21 | 65.28 | 67.50 | 67.50 | 2.54% | 23,498,610 |
| Jan 5, 2026 | 57.73 | 65.83 | 56.00 | 65.83 | 65.83 | 20.00% | 15,732,780 |
| Dec 31, 2025 | 55.82 | 57.37 | 54.29 | 54.86 | 54.86 | -3.23% | 4,435,960 |
| Dec 30, 2025 | 53.08 | 57.79 | 53.03 | 56.69 | 56.69 | 5.23% | 6,996,730 |
| Dec 29, 2025 | 53.47 | 55.16 | 53.39 | 53.87 | 53.87 | 3.02% | 4,727,930 |
| Dec 26, 2025 | 52.98 | 53.80 | 52.27 | 52.29 | 52.29 | -1.08% | 2,334,062 |
| Dec 25, 2025 | 51.12 | 52.95 | 51.12 | 52.86 | 52.86 | 3.40% | 2,609,066 |
| Dec 24, 2025 | 50.68 | 51.49 | 50.43 | 51.12 | 51.12 | 1.03% | 1,428,520 |
| Dec 23, 2025 | 50.52 | 51.24 | 50.31 | 50.60 | 50.60 | -0.16% | 1,323,970 |
| Dec 22, 2025 | 50.60 | 51.26 | 50.20 | 50.68 | 50.68 | 0.58% | 1,478,797 |
| Dec 19, 2025 | 50.21 | 51.40 | 50.01 | 50.39 | 50.39 | 1.29% | 1,587,570 |
| Dec 18, 2025 | 49.47 | 51.17 | 49.19 | 49.75 | 49.75 | -0.42% | 1,621,370 |
| Dec 17, 2025 | 48.93 | 50.00 | 48.06 | 49.96 | 49.96 | 1.83% | 1,627,377 |
| Dec 16, 2025 | 50.75 | 51.05 | 48.88 | 49.06 | 49.06 | -3.44% | 1,596,690 |
| Dec 15, 2025 | 51.50 | 52.18 | 50.80 | 50.81 | 50.81 | -1.45% | 1,543,133 |
| Dec 12, 2025 | 51.79 | 52.33 | 51.31 | 51.56 | 51.56 | -0.58% | 1,380,240 |
| Dec 11, 2025 | 53.00 | 53.29 | 51.86 | 51.86 | 51.86 | -1.89% | 1,197,270 |
| Dec 10, 2025 | 52.75 | 53.60 | 52.34 | 52.86 | 52.86 | 0.21% | 1,064,077 |
| Dec 9, 2025 | 53.20 | 53.99 | 52.55 | 52.75 | 52.75 | -1.90% | 1,615,750 |
| Dec 8, 2025 | 52.96 | 53.77 | 52.50 | 53.77 | 53.77 | 1.03% | 2,244,066 |
| Dec 5, 2025 | 52.72 | 53.83 | 51.91 | 53.22 | 53.22 | 0.78% | 2,114,876 |
| Dec 4, 2025 | 51.90 | 53.00 | 51.65 | 52.81 | 52.81 | 3.18% | 2,234,322 |
| Dec 3, 2025 | 52.24 | 52.57 | 51.17 | 51.18 | 51.18 | -1.65% | 1,350,190 |
| Dec 2, 2025 | 53.00 | 53.36 | 51.83 | 52.04 | 52.04 | -2.09% | 1,515,910 |
| Dec 1, 2025 | 53.17 | 53.40 | 52.80 | 53.15 | 53.15 | 0.11% | 1,419,450 |
| Nov 28, 2025 | 52.13 | 53.32 | 51.50 | 53.09 | 53.09 | 1.41% | 2,037,270 |
| Nov 27, 2025 | 52.85 | 54.00 | 52.32 | 52.35 | 52.35 | -1.89% | 2,092,120 |
| Nov 26, 2025 | 52.89 | 54.22 | 52.50 | 53.36 | 53.36 | 0.89% | 1,630,690 |
| Nov 25, 2025 | 52.60 | 53.60 | 52.60 | 52.89 | 52.89 | 0.84% | 1,498,306 |
| Nov 24, 2025 | 52.17 | 52.80 | 51.06 | 52.45 | 52.45 | -0.02% | 1,847,620 |
| Nov 21, 2025 | 51.40 | 54.08 | 51.08 | 52.46 | 52.46 | 0.44% | 3,297,150 |
| Nov 20, 2025 | 53.75 | 54.29 | 52.00 | 52.23 | 52.23 | -2.46% | 2,010,529 |
| Nov 19, 2025 | 55.17 | 55.58 | 53.38 | 53.55 | 53.55 | -3.30% | 2,126,896 |
| Nov 18, 2025 | 56.00 | 56.00 | 55.15 | 55.38 | 55.38 | -0.95% | 1,522,370 |
| Nov 17, 2025 | 56.48 | 56.80 | 55.60 | 55.91 | 55.91 | -0.71% | 1,515,103 |
| Nov 14, 2025 | 56.88 | 57.30 | 56.20 | 56.31 | 56.31 | -1.95% | 2,108,090 |
| Nov 13, 2025 | 57.00 | 57.65 | 56.61 | 57.43 | 57.43 | -0.90% | 2,830,585 |
| Nov 12, 2025 | 60.00 | 60.15 | 57.46 | 57.95 | 57.95 | -1.02% | 2,983,399 |
| Nov 11, 2025 | 58.50 | 59.19 | 57.80 | 58.55 | 58.55 | 0.03% | 3,077,620 |
| Nov 10, 2025 | 58.20 | 59.21 | 57.20 | 58.53 | 58.53 | 0.17% | 3,891,175 |
| Nov 7, 2025 | 59.00 | 59.97 | 57.75 | 58.43 | 58.43 | -3.31% | 5,442,143 |
| Nov 6, 2025 | 61.00 | 61.60 | 59.27 | 60.43 | 60.43 | -3.44% | 7,751,053 |
| Nov 5, 2025 | 59.97 | 66.00 | 58.66 | 62.58 | 62.58 | 9.64% | 12,711,350 |
| Nov 4, 2025 | 58.47 | 58.96 | 56.58 | 57.08 | 57.08 | -3.06% | 3,458,253 |
| Nov 3, 2025 | 60.14 | 61.08 | 58.18 | 58.88 | 58.88 | -1.36% | 3,727,400 |
| Oct 31, 2025 | 58.45 | 62.00 | 58.24 | 59.69 | 59.69 | 2.12% | 5,005,367 |
| Oct 30, 2025 | 59.60 | 59.90 | 58.02 | 58.45 | 58.45 | -1.90% | 3,268,760 |
| Oct 29, 2025 | 60.31 | 60.90 | 58.92 | 59.58 | 59.58 | -1.93% | 4,517,269 |
| Oct 28, 2025 | 61.40 | 63.28 | 60.56 | 60.75 | 60.75 | -3.03% | 5,640,617 |
| Oct 27, 2025 | 65.01 | 67.00 | 61.77 | 62.65 | 62.65 | -1.62% | 5,281,059 |
| Oct 24, 2025 | 64.12 | 64.90 | 62.50 | 63.68 | 63.68 | 1.40% | 4,314,800 |
| Oct 23, 2025 | 63.50 | 65.00 | 61.75 | 62.80 | 62.80 | -0.95% | 4,248,440 |
| Oct 22, 2025 | 66.81 | 66.81 | 63.04 | 63.40 | 63.40 | -5.46% | 5,470,730 |
| Oct 21, 2025 | 68.88 | 69.16 | 65.86 | 67.06 | 67.06 | -1.79% | 6,120,230 |
| Oct 20, 2025 | 65.64 | 69.54 | 64.40 | 68.28 | 68.28 | 6.52% | 9,974,740 |
| Oct 17, 2025 | 66.53 | 67.95 | 64.00 | 64.10 | 64.10 | -1.58% | 8,182,398 |
| Oct 16, 2025 | 65.06 | 67.09 | 63.20 | 65.13 | 65.13 | 1.16% | 9,193,810 |
| Oct 15, 2025 | 55.77 | 66.00 | 55.76 | 64.38 | 64.38 | 16.17% | 14,607,910 |
| Oct 14, 2025 | 59.57 | 61.25 | 55.20 | 55.42 | 55.42 | -5.10% | 5,874,941 |
| Oct 13, 2025 | 58.44 | 59.19 | 56.57 | 58.40 | 58.40 | -4.42% | 5,741,763 |
| Oct 10, 2025 | 59.23 | 63.22 | 59.23 | 61.10 | 61.10 | 1.97% | 6,283,540 |