Skip to main content
Qingdao Richmat Intelligence Technology Inc. (SHE:301320)
China flag China · Delayed Price · Currency is CNY
18.83
+0.57 (3.12%)
At close: Mar 10, 2026

SHE:301320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.4018.8518.3518.8318.833.12%3,263,932
Mar 9, 202618.1518.3717.9718.2618.260.22%3,322,233
Mar 6, 202618.1618.5418.0018.2218.22-0.27%3,873,333
Mar 5, 202617.5919.0117.5918.2718.273.87%7,713,585
Mar 4, 202616.9217.9316.8517.5917.592.93%5,274,357
Mar 3, 202617.8918.0317.0517.0917.09-4.04%3,213,957
Mar 2, 202618.5018.6017.7817.8117.81-5.06%3,583,877
Feb 27, 202618.8518.9618.6318.7618.76-0.48%1,493,893
Feb 26, 202618.9318.9618.6718.8518.850.05%2,023,200
Feb 25, 202618.5818.9618.5118.8418.841.56%2,966,769
Feb 24, 202618.4618.6918.3318.5518.551.31%2,034,706
Feb 13, 202618.3818.6418.2818.3118.31-0.38%1,850,200
Feb 12, 202618.5018.5718.2018.3818.38-0.65%1,896,200
Feb 11, 202618.4118.6518.3318.5018.500.43%1,584,130
Feb 10, 202618.5818.6218.4218.4218.42-0.70%1,680,100
Feb 9, 202618.3218.6518.2118.5518.551.92%2,418,174
Feb 6, 202618.2518.3518.0518.2018.20-0.27%1,697,551
Feb 5, 202618.1118.3717.9918.2518.250.77%2,652,100
Feb 4, 202618.1618.3518.0218.1118.11-0.44%1,820,546
Feb 3, 202617.8818.2817.7118.1918.192.59%2,411,500
Feb 2, 202617.8518.1917.6117.7317.73-0.39%2,757,072
Jan 30, 202617.4517.8017.3417.8017.801.71%2,175,849
Jan 29, 202617.7818.1317.4017.5017.50-2.23%2,214,301
Jan 28, 202618.2318.2417.7817.9017.90-1.65%2,363,900
Jan 27, 202618.0718.2817.4818.2018.20-0.16%2,959,215
Jan 26, 202618.5618.5918.1018.2318.23-1.46%2,588,221
Jan 23, 202618.4218.5418.1918.5018.50-1.33%4,620,275
Jan 22, 202618.4818.7918.4518.7518.751.35%2,616,898
Jan 21, 202618.2018.5918.1518.5018.500.87%2,974,950
Jan 20, 202618.5918.7418.1818.3418.34-1.40%4,280,493
Jan 19, 202618.4718.6118.3518.6018.600.70%3,060,200
Jan 16, 202618.4718.5718.1818.4718.470.49%2,748,817
Jan 15, 202618.5518.5618.2018.3818.38-0.38%2,594,719
Jan 14, 202618.3818.7818.1318.4518.451.65%5,694,438
Jan 13, 202618.2918.6518.0718.1518.15-0.71%4,236,683
Jan 12, 202618.0018.4317.8018.2818.282.70%5,546,644
Jan 9, 202617.5917.8117.4117.8017.801.42%3,116,600
Jan 8, 202617.3517.6317.2617.5517.551.21%2,447,499
Jan 7, 202617.5217.5517.3217.3417.34-0.97%2,433,934
Jan 6, 202617.6717.8017.4117.5117.51-1.41%5,062,434
Jan 5, 202616.9518.3916.8817.7617.764.66%6,112,579
Dec 31, 202517.1017.1216.7016.9716.97-0.12%1,342,858
Dec 30, 202516.8017.1416.6716.9916.991.13%1,573,190
Dec 29, 202516.8716.9416.6516.8016.80-0.06%1,578,344
Dec 26, 202516.9817.1316.7516.8116.81-1.06%1,586,900
Dec 25, 202516.9417.0416.8316.9916.990.35%1,464,800
Dec 24, 202516.6216.9516.5516.9316.931.44%1,131,706
Dec 23, 202516.5216.7016.4616.6916.690.66%1,365,900
Dec 22, 202516.6616.8316.5616.5816.58-0.24%1,438,454
Dec 19, 202516.3316.6516.3316.6216.621.47%1,595,992
Dec 18, 202516.2216.5916.1016.3816.381.24%1,696,500
Dec 17, 202516.3016.3515.8416.1816.18-0.25%2,106,494
Dec 16, 202516.6016.6516.1116.2216.22-2.23%1,715,600
Dec 15, 202516.5316.7916.2816.5916.59-0.72%2,145,100
Dec 12, 202516.8017.0516.6116.7116.71-0.48%2,124,206
Dec 11, 202517.2617.3816.7916.7916.79-2.95%2,320,700
Dec 10, 202517.4517.5017.2417.3017.30-0.75%1,728,709
Dec 9, 202517.5617.6817.4317.4317.43-1.02%1,277,200
Dec 8, 202517.4617.6217.3417.6117.611.09%1,699,400
Dec 5, 202516.9817.4416.8417.4217.422.41%1,688,100
Dec 4, 202517.2217.3116.9117.0117.01-0.99%1,486,216
Dec 3, 202517.4017.4217.0817.1817.18-1.09%1,072,200
Dec 2, 202517.3917.4817.2117.3717.37-0.52%1,519,406
Dec 1, 202517.3617.6917.3017.4617.460.87%1,995,830
Nov 28, 202517.1817.3117.0617.3117.310.70%1,834,852
Nov 27, 202517.0417.2916.9817.1917.190.88%1,553,929
Nov 26, 202517.0917.8417.0117.0417.04-0.64%3,719,294
Nov 25, 202517.1317.4416.9017.1517.150.76%2,275,100
Nov 24, 202516.4817.0716.3917.0217.024.10%2,962,995
Nov 21, 202517.0817.3316.1616.3516.35-5.33%3,601,042
Nov 20, 202517.4717.5317.1017.2717.27-0.17%2,560,923
Nov 19, 202518.0618.0917.2317.3017.30-4.10%3,481,977
Nov 18, 202518.2218.3217.9418.0418.04-1.26%2,105,000
Nov 17, 202518.1718.3218.0518.2718.270.55%1,866,175
Nov 14, 202518.0218.3418.0218.1718.170.50%2,016,575
Nov 13, 202518.1218.1217.8918.0818.080.44%1,655,400
Nov 12, 202518.2018.2517.9018.0018.00-1.04%2,278,300
Nov 11, 202518.3718.4118.1618.1918.19-0.55%2,171,100
Nov 10, 202518.2918.3518.2118.2918.290.27%1,737,600
Nov 7, 202518.2818.3918.1618.2418.24-0.55%1,775,600
Nov 6, 202518.3418.4518.2518.3418.34-0.27%1,854,653
Nov 5, 202518.1718.4218.0418.3918.391.04%2,006,898
Nov 4, 202518.2518.4218.0818.2018.20-0.71%2,060,000
Nov 3, 202518.1018.3518.1018.3318.330.99%2,416,600
Oct 31, 202517.8318.2417.8018.1518.151.85%2,117,320
Oct 30, 202518.2418.2917.8217.8217.82-2.09%2,463,017
Oct 29, 202518.3618.4618.0318.2018.20-1.94%3,858,058
Oct 28, 202518.5518.6818.4618.5618.56-0.43%2,542,602
Oct 27, 202518.3418.7218.2618.6418.641.75%3,749,742
Oct 24, 202518.2018.4018.0118.3218.321.05%3,395,500
Oct 23, 202517.9418.1417.7018.1318.130.95%2,671,100
Oct 22, 202517.7618.0717.7417.9617.960.67%2,919,667
Oct 21, 202517.5017.8817.5017.8417.841.88%1,924,691
Oct 20, 202517.3417.6417.2917.5117.512.40%2,233,132
Oct 17, 202517.6917.7017.0817.1017.10-3.06%2,121,957
Oct 16, 202517.9017.9717.5217.6417.64-1.73%1,809,825
Oct 15, 202517.7417.9717.5317.9517.951.87%2,214,301
Oct 14, 202517.9018.1217.5217.6217.62-1.29%2,854,100
Oct 13, 202517.4017.9016.8017.8517.85-0.78%2,939,794
Oct 10, 202517.9918.2717.8617.9917.990.11%3,085,300