Hang Zhou Radical Energy-Saving Technology Co., Ltd. (SHE:300652)
China
· Delayed Price · Currency is CNY 39.83
+1.34 (3.48%)
Apr 30, 2026, 11:05 AM CST
SHE:300652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 41.89 | 41.89 | 38.12 | 40.07 | - | 4.10% | 2,024,332 |
| Apr 29, 2026 | 39.00 | 39.00 | 37.49 | 38.49 | 38.49 | -2.11% | 3,577,326 |
| Apr 28, 2026 | 41.24 | 41.44 | 39.03 | 39.32 | 39.32 | -4.70% | 3,156,367 |
| Apr 27, 2026 | 41.60 | 42.15 | 41.06 | 41.26 | 41.26 | -1.22% | 2,331,115 |
| Apr 24, 2026 | 41.89 | 42.33 | 41.58 | 41.77 | 41.77 | -1.32% | 1,153,677 |
| Apr 23, 2026 | 43.10 | 43.18 | 41.84 | 42.33 | 42.33 | -2.08% | 1,732,011 |
| Apr 22, 2026 | 43.10 | 43.37 | 42.80 | 43.23 | 43.23 | 0.19% | 1,614,431 |
| Apr 21, 2026 | 44.00 | 44.02 | 42.91 | 43.15 | 43.15 | -2.42% | 1,969,900 |
| Apr 20, 2026 | 43.75 | 44.80 | 43.03 | 44.22 | 44.22 | 1.56% | 1,955,766 |
| Apr 17, 2026 | 43.32 | 43.73 | 42.95 | 43.54 | 43.54 | 0.09% | 1,430,860 |
| Apr 16, 2026 | 43.40 | 43.80 | 43.12 | 43.50 | 43.50 | 0.69% | 1,337,342 |
| Apr 15, 2026 | 43.50 | 44.76 | 43.05 | 43.20 | 43.20 | 0.40% | 2,427,343 |
| Apr 14, 2026 | 43.06 | 43.07 | 42.50 | 43.03 | 43.03 | 1.18% | 1,256,865 |
| Apr 13, 2026 | 42.54 | 43.00 | 42.17 | 42.53 | 42.53 | -1.00% | 1,422,520 |
| Apr 10, 2026 | 42.46 | 43.52 | 42.22 | 42.96 | 42.96 | 2.26% | 2,146,946 |
| Apr 9, 2026 | 42.27 | 42.43 | 41.81 | 42.01 | 42.01 | -1.45% | 1,575,658 |
| Apr 8, 2026 | 41.41 | 42.69 | 41.21 | 42.63 | 42.63 | 5.52% | 2,470,632 |
| Apr 7, 2026 | 40.29 | 40.69 | 40.01 | 40.40 | 40.40 | 1.23% | 1,607,780 |
| Apr 3, 2026 | 40.76 | 41.15 | 39.73 | 39.91 | 39.91 | -2.30% | 1,314,830 |
| Apr 2, 2026 | 41.75 | 41.85 | 40.65 | 40.85 | 40.85 | -1.97% | 1,478,689 |
| Apr 1, 2026 | 41.70 | 41.95 | 41.34 | 41.67 | 41.67 | 1.61% | 1,440,988 |
| Mar 31, 2026 | 41.35 | 42.08 | 40.92 | 41.01 | 41.01 | -0.65% | 1,706,328 |
| Mar 30, 2026 | 40.78 | 41.54 | 40.50 | 41.28 | 41.28 | -0.41% | 1,378,473 |
| Mar 27, 2026 | 40.80 | 41.64 | 40.00 | 41.45 | 41.45 | 1.10% | 1,272,340 |
| Mar 26, 2026 | 41.86 | 42.49 | 40.75 | 41.00 | 41.00 | -1.84% | 1,643,477 |
| Mar 25, 2026 | 40.71 | 41.87 | 40.71 | 41.77 | 41.77 | 2.70% | 1,954,140 |
| Mar 24, 2026 | 40.81 | 41.16 | 39.63 | 40.67 | 40.67 | 1.32% | 2,121,863 |
| Mar 23, 2026 | 41.82 | 42.67 | 39.67 | 40.14 | 40.14 | -5.66% | 2,887,036 |
| Mar 20, 2026 | 44.30 | 44.70 | 42.55 | 42.55 | 42.55 | -3.86% | 1,827,026 |
| Mar 19, 2026 | 45.15 | 45.52 | 44.00 | 44.26 | 44.26 | -3.45% | 2,058,800 |
| Mar 18, 2026 | 45.75 | 45.85 | 45.01 | 45.84 | 45.84 | 0.48% | 1,415,273 |
| Mar 17, 2026 | 46.58 | 46.80 | 45.54 | 45.62 | 45.62 | -1.36% | 1,250,234 |
| Mar 16, 2026 | 45.88 | 46.39 | 45.75 | 46.25 | 46.25 | 0.76% | 1,151,780 |
| Mar 13, 2026 | 46.18 | 46.72 | 45.66 | 45.90 | 45.90 | -0.78% | 1,528,397 |
| Mar 12, 2026 | 46.85 | 47.40 | 46.02 | 46.26 | 46.26 | -1.51% | 1,536,660 |
| Mar 11, 2026 | 47.46 | 48.13 | 46.85 | 46.97 | 46.97 | -0.47% | 2,057,540 |
| 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 |