Skip to main content
Shanghai Rychen Technologies Co., Ltd. (SHE:301273)
China flag China · Delayed Price · Currency is CNY
36.17
+1.27 (3.64%)
Apr 29, 2026, 4:00 PM EDT

SHE:301273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.5336.3734.4834.9034.90-1.58%1,983,007
Apr 27, 202635.4635.6832.0035.4635.461.34%3,195,000
Apr 24, 202631.7935.1931.7934.9934.999.31%3,328,077
Apr 23, 202631.5532.1031.1332.0132.011.46%1,168,800
Apr 22, 202631.6131.9331.0731.5531.55-0.44%865,977
Apr 21, 202631.6232.0231.3531.6931.690.28%1,045,500
Apr 20, 202631.1632.6630.8031.6031.601.74%1,396,900
Apr 17, 202630.8831.7430.2031.0631.061.80%1,673,600
Apr 16, 202630.3930.7329.5630.5130.512.18%1,386,708
Apr 15, 202631.3031.3029.6929.8629.86-4.23%1,175,600
Apr 14, 202630.9331.3230.1431.1831.180.65%1,659,300
Apr 13, 202630.5330.9829.8430.9830.980.68%1,293,804
Apr 10, 202630.2230.8029.6830.7730.773.01%1,736,900
Apr 9, 202631.0631.6529.6029.8729.87-3.18%1,658,700
Apr 8, 202633.8533.8530.0330.8530.856.16%1,782,300
Apr 7, 202628.3829.2827.8029.0629.063.64%1,135,400
Apr 3, 202629.1129.2727.6528.0428.04-3.58%1,007,200
Apr 2, 202629.5330.0028.7829.0829.08-1.82%1,101,379
Apr 1, 202630.1230.4829.3829.6229.620.34%909,923
Mar 31, 202630.5430.6629.3929.5229.52-0.94%1,226,500
Mar 30, 202629.7230.1729.1529.8029.80-0.13%1,526,130
Mar 27, 202629.1030.1828.6029.8429.841.81%1,043,700
Mar 26, 202630.0030.5528.9029.3129.31-2.98%1,093,348
Mar 25, 202629.2130.5529.1830.2130.213.71%1,291,613
Mar 24, 202628.3129.1927.2429.1329.136.86%1,968,330
Mar 23, 202629.5429.5426.8027.2627.26-8.58%2,242,607
Mar 20, 202631.6431.9429.6929.8229.82-4.61%1,626,700
Mar 19, 202632.6033.3031.0531.2631.26-3.58%1,303,300
Mar 18, 202631.7332.5731.4432.4232.423.12%1,710,504
Mar 17, 202633.7133.7131.3131.4431.44-5.76%1,753,522
Mar 16, 202634.1034.1132.5633.3633.36-0.45%2,570,256
Mar 13, 202635.3537.4633.3433.5133.51-5.66%3,889,000
Mar 12, 202634.4638.7433.9235.5235.524.72%4,452,299
Mar 11, 202632.7434.5032.3133.9233.923.60%2,748,350
Mar 10, 202634.7134.7131.9232.7432.745.82%1,902,923
Mar 9, 202630.7831.2529.9730.9430.94-2.40%1,257,058
Mar 6, 202630.7031.7630.4931.7031.703.16%1,242,400
Mar 5, 202631.1331.7030.2730.7330.731.52%910,614
Mar 4, 202630.8531.0429.5030.2730.27-1.88%1,224,255
Mar 3, 202631.9732.0430.4530.8530.85-1.41%1,738,955
Mar 2, 202631.9832.5930.7131.2931.29-3.99%1,451,204
Feb 27, 202632.5632.7332.1032.5932.590.12%861,200
Feb 26, 202632.5432.6032.0032.5532.550.68%786,230
Feb 25, 202632.8032.8932.0432.3332.33-0.92%1,059,200
Feb 24, 202631.7732.7931.5832.6332.633.98%1,426,200
Feb 13, 202631.8932.0630.9431.3831.38-2.03%1,584,600
Feb 12, 202632.2632.4031.2732.0332.030.03%1,007,500
Feb 11, 202631.6432.2031.4732.0232.021.17%922,765
Feb 10, 202632.1132.4131.3031.6531.65-1.43%1,104,900
Feb 9, 202631.4032.1631.1032.1132.113.21%1,157,924
Feb 6, 202630.5531.5030.2031.1131.111.73%1,421,500
Feb 5, 202630.7331.5730.3330.5830.58-0.49%1,310,773
Feb 4, 202630.6931.2730.2830.7330.730.75%1,732,413
Feb 3, 202629.6730.8829.2430.5030.504.70%2,327,748
Feb 2, 202630.1130.4429.0929.1329.13-3.25%1,887,600
Jan 30, 202629.3630.5029.1230.1130.112.59%1,272,500
Jan 29, 202629.2829.9128.8529.3529.35-0.54%1,037,800
Jan 28, 202629.5629.8529.3629.5129.51-0.20%792,600
Jan 27, 202629.4429.8828.6229.5729.570.31%926,807
Jan 26, 202629.9630.1229.2129.4829.48-1.40%1,295,940
Jan 23, 202629.7530.0429.4929.9029.900.67%634,800
Jan 22, 202629.2330.1028.9729.7029.702.10%1,164,200
Jan 21, 202628.1729.3328.0429.0929.092.94%809,604
Jan 20, 202628.7328.7327.9128.2628.26-0.14%1,028,714
Jan 19, 202627.4628.3627.1928.3028.303.06%1,138,500
Jan 16, 202627.8428.2927.1227.4627.46-1.22%1,110,000
Jan 15, 202627.4527.9227.1127.8027.801.02%1,168,300
Jan 14, 202627.8228.1327.1527.5227.52-0.54%1,096,175
Jan 13, 202627.6028.2927.0627.6727.670.62%909,315
Jan 12, 202627.3227.8326.8427.5027.501.03%995,901
Jan 9, 202626.9527.6326.6627.2227.221.53%1,023,000
Jan 8, 202626.2926.9026.2026.8126.811.86%934,200
Jan 7, 202626.5026.8026.2126.3226.32-0.75%938,200
Jan 6, 202627.1327.4226.5026.5226.52-2.36%986,100
Jan 5, 202626.4427.6326.3027.1627.162.53%1,380,200
Dec 31, 202526.6226.8326.1826.4926.49-0.79%768,621
Dec 30, 202526.6126.9326.3226.7026.70-0.11%680,600
Dec 29, 202526.5026.8726.2026.7326.731.10%726,800
Dec 26, 202526.8927.1526.3126.4426.44-1.45%685,800
Dec 25, 202526.7327.0426.3026.8326.830.60%627,500
Dec 24, 202526.1726.8026.0126.6726.672.11%601,200
Dec 23, 202526.4426.5826.0026.1226.12-1.21%1,032,800
Dec 22, 202526.8927.5326.4226.4426.44-1.71%849,200
Dec 19, 202526.1026.9526.0426.9026.902.83%984,300
Dec 18, 202525.0826.4024.8326.1626.164.06%1,136,000
Dec 17, 202524.8325.2724.4525.1425.141.05%759,000
Dec 16, 202525.2025.4524.7024.8824.88-2.16%1,029,700
Dec 15, 202525.3025.8024.8625.4325.430.28%1,086,900
Dec 12, 202525.8426.2425.2225.3625.36-1.86%902,900
Dec 11, 202527.1927.2125.7225.8425.84-4.40%1,231,461
Dec 10, 202527.8027.8126.9827.0327.03-2.42%727,400
Dec 9, 202528.1428.2527.7027.7027.70-1.18%565,500
Dec 8, 202527.5628.2527.2928.0328.032.08%867,475
Dec 5, 202526.6627.4726.5027.4627.462.92%776,050
Dec 4, 202527.1127.4126.6026.6826.68-1.66%851,000
Dec 3, 202527.6327.8927.1027.1327.13-1.85%907,000
Dec 2, 202528.1728.2527.5227.6427.64-1.88%794,800
Dec 1, 202528.2828.9228.0228.1728.17-0.42%872,700
Nov 28, 202527.5128.3027.3228.2928.292.65%697,800
Nov 27, 202527.3127.8427.2127.5627.561.51%715,600