Skip to main content
Qingdao Richmat Intelligence Technology Inc. (SHE:301320)
China flag China · Delayed Price · Currency is CNY
17.31
+0.27 (1.58%)
At close: Apr 29, 2026

SHE:301320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0117.5016.9617.3117.311.58%1,872,300
Apr 28, 202617.4117.4517.0117.0417.04-2.01%2,048,201
Apr 27, 202617.0317.4416.8817.3917.392.11%1,913,641
Apr 24, 202616.9417.2516.7317.0317.03-1,817,200
Apr 23, 202617.3617.4216.9817.0317.03-1.67%1,491,800
Apr 22, 202617.2517.4017.0517.3217.320.41%1,371,142
Apr 21, 202617.4017.4017.1017.2517.25-0.69%1,406,400
Apr 20, 202617.2217.4117.1417.3717.371.16%1,316,501
Apr 17, 202617.4017.4017.1017.1717.17-1.32%1,641,200
Apr 16, 202617.1717.4217.0017.4017.401.81%1,479,400
Apr 15, 202617.1817.2717.0117.0917.09-0.06%1,411,700
Apr 14, 202617.1417.2316.9117.1017.100.53%1,061,500
Apr 13, 202617.0617.1216.8117.0117.01-0.29%1,389,500
Apr 10, 202616.9817.2616.9817.0617.061.25%1,531,400
Apr 9, 202617.4617.4816.8216.8516.85-3.38%2,463,000
Apr 8, 202616.4917.5216.2517.4417.447.39%4,810,700
Apr 7, 202615.9816.4515.8616.2416.242.07%1,784,400
Apr 3, 202616.6816.7415.7215.9115.91-3.75%2,533,100
Apr 2, 202616.9817.0216.3816.5316.53-2.65%1,636,400
Apr 1, 202617.0117.1616.8616.9816.981.31%2,131,097
Mar 31, 202617.0817.2416.7116.7616.76-1.70%2,424,344
Mar 30, 202616.6617.0616.5717.0517.051.67%1,707,900
Mar 27, 202616.2716.8816.2016.7716.771.64%1,627,500
Mar 26, 202616.6816.9416.3716.5016.50-1.61%2,129,261
Mar 25, 202616.6017.0216.6016.7716.771.02%2,468,600
Mar 24, 202615.9416.6515.6516.6016.606.21%4,185,825
Mar 23, 202616.6616.7015.4715.6315.63-7.24%4,571,034
Mar 20, 202617.7817.9416.8516.8516.85-4.91%3,355,170
Mar 19, 202618.0018.2117.6817.7217.72-3.43%2,366,900
Mar 18, 202618.0418.3517.8518.3518.351.83%2,235,269
Mar 17, 202618.7518.8118.0018.0218.02-2.91%3,074,600
Mar 16, 202617.7518.7917.6818.5618.563.75%4,790,501
Mar 13, 202618.1218.4217.6317.8917.89-1.49%2,667,939
Mar 12, 202618.7918.7918.1118.1618.16-2.84%2,101,416
Mar 11, 202618.9518.9518.6118.6918.69-0.74%2,605,900
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