Hang Zhou Radical Energy-Saving Technology Co., Ltd. (300652.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 24.90 | 24.90 | 24.04 | 24.17 | 24.17 | 1,120,800 |
| 09 May 2024 | 24.90 | 24.97 | 24.27 | 24.81 | 24.81 | 1,432,600 |
| 08 May 2024 | 25.25 | 25.35 | 24.49 | 24.65 | 24.65 | 1,660,523 |
| 07 May 2024 | 25.48 | 25.53 | 24.87 | 25.25 | 25.25 | 2,066,993 |
| 06 May 2024 | 25.29 | 25.76 | 24.86 | 25.70 | 25.70 | 2,818,038 |
| 30 Apr 2024 | 24.99 | 26.00 | 24.81 | 25.13 | 25.13 | 4,327,346 |
| 29 Apr 2024 | 23.51 | 27.37 | 23.51 | 24.92 | 24.92 | 4,502,089 |
| 26 Apr 2024 | 22.45 | 23.21 | 22.03 | 22.89 | 22.89 | 1,924,100 |
| 25 Apr 2024 | 22.50 | 22.86 | 21.88 | 22.21 | 22.21 | 1,716,581 |
| 24 Apr 2024 | 21.74 | 22.48 | 21.61 | 22.20 | 22.20 | 1,232,351 |
| 23 Apr 2024 | 20.83 | 21.98 | 20.64 | 21.65 | 21.65 | 1,354,551 |
| 22 Apr 2024 | 21.05 | 21.39 | 20.37 | 20.84 | 20.84 | 1,174,577 |
| 19 Apr 2024 | 21.16 | 21.40 | 20.50 | 21.07 | 21.07 | 1,258,779 |
| 18 Apr 2024 | 21.05 | 21.90 | 20.36 | 21.28 | 21.28 | 1,715,034 |
| 17 Apr 2024 | 19.47 | 21.11 | 19.33 | 21.08 | 21.08 | 1,699,277 |
| 16 Apr 2024 | 21.01 | 21.01 | 18.87 | 19.00 | 19.00 | 2,577,737 |
| 15 Apr 2024 | 22.47 | 23.05 | 20.75 | 21.19 | 21.19 | 2,484,829 |
| 12 Apr 2024 | 22.61 | 23.57 | 22.36 | 22.46 | 22.46 | 1,625,929 |
| 11 Apr 2024 | 22.50 | 23.03 | 22.14 | 22.52 | 22.52 | 1,307,100 |
| 10 Apr 2024 | 23.16 | 23.24 | 22.00 | 22.55 | 22.55 | 1,807,360 |
| 09 Apr 2024 | 22.46 | 23.30 | 22.42 | 23.13 | 23.13 | 1,977,157 |
| 08 Apr 2024 | 23.59 | 23.62 | 22.20 | 22.46 | 22.46 | 1,926,228 |
| 03 Apr 2024 | 23.77 | 23.99 | 23.10 | 23.60 | 23.60 | 1,542,902 |
| 02 Apr 2024 | 24.46 | 24.55 | 23.56 | 23.90 | 23.90 | 2,126,057 |
| 01 Apr 2024 | 23.71 | 24.88 | 23.48 | 24.57 | 24.57 | 2,478,980 |
| 29 Mar 2024 | 23.48 | 24.79 | 23.20 | 23.69 | 23.69 | 2,245,782 |
| 28 Mar 2024 | 21.85 | 23.66 | 21.79 | 23.50 | 23.50 | 2,534,700 |
| 27 Mar 2024 | 22.46 | 22.56 | 21.63 | 21.85 | 21.85 | 1,679,351 |
| 26 Mar 2024 | 22.17 | 22.75 | 21.87 | 22.46 | 22.46 | 2,026,102 |
| 25 Mar 2024 | 23.25 | 23.25 | 22.13 | 22.21 | 22.21 | 2,350,455 |
| 22 Mar 2024 | 23.80 | 24.01 | 23.00 | 23.41 | 23.41 | 2,765,555 |
| 21 Mar 2024 | 22.93 | 24.14 | 22.93 | 24.08 | 24.08 | 2,739,777 |
| 20 Mar 2024 | 22.87 | 23.23 | 22.44 | 22.90 | 22.90 | 2,148,351 |
| 19 Mar 2024 | 21.80 | 23.31 | 21.68 | 22.90 | 22.90 | 3,737,400 |
| 18 Mar 2024 | 21.08 | 21.92 | 21.08 | 21.72 | 21.72 | 2,500,800 |
| 15 Mar 2024 | 20.39 | 21.18 | 20.20 | 21.08 | 21.08 | 1,946,300 |
| 14 Mar 2024 | 20.43 | 20.79 | 20.10 | 20.44 | 20.44 | 2,063,823 |
| 13 Mar 2024 | 20.27 | 21.82 | 20.27 | 20.63 | 20.63 | 3,579,048 |
| 12 Mar 2024 | 19.63 | 20.38 | 19.20 | 20.23 | 20.23 | 3,298,487 |
| 11 Mar 2024 | 18.16 | 20.00 | 18.14 | 19.70 | 19.70 | 3,974,949 |
| 08 Mar 2024 | 18.23 | 18.43 | 18.05 | 18.24 | 18.24 | 1,400,400 |
| 07 Mar 2024 | 18.13 | 18.98 | 18.12 | 18.22 | 18.22 | 2,188,600 |
| 06 Mar 2024 | 17.77 | 18.33 | 17.73 | 18.13 | 18.13 | 1,662,302 |
| 05 Mar 2024 | 18.47 | 18.60 | 17.72 | 17.99 | 17.99 | 2,249,500 |
| 04 Mar 2024 | 18.90 | 19.12 | 18.10 | 18.46 | 18.46 | 2,345,683 |
| 01 Mar 2024 | 18.30 | 19.55 | 18.28 | 18.99 | 18.99 | 3,246,600 |
| 29 Feb 2024 | 17.56 | 18.37 | 17.18 | 18.37 | 18.37 | 3,752,800 |
| 28 Feb 2024 | 19.95 | 20.36 | 17.52 | 17.56 | 17.56 | 4,481,851 |
| 27 Feb 2024 | 18.98 | 19.99 | 18.77 | 19.95 | 19.95 | 2,541,451 |
| 26 Feb 2024 | 19.80 | 20.27 | 18.87 | 19.07 | 19.07 | 3,860,451 |
| 23 Feb 2024 | 18.19 | 19.46 | 17.89 | 19.42 | 19.42 | 4,196,251 |
| 22 Feb 2024 | 17.41 | 18.29 | 17.41 | 18.01 | 18.01 | 2,404,551 |
| 21 Feb 2024 | 17.02 | 18.48 | 16.80 | 17.65 | 17.65 | 3,256,138 |
| 20 Feb 2024 | 16.66 | 17.98 | 16.18 | 17.16 | 17.16 | 2,574,303 |
| 19 Feb 2024 | 16.24 | 17.05 | 16.11 | 16.66 | 16.66 | 3,973,432 |
| 08 Feb 2024 | 13.60 | 16.30 | 12.79 | 16.02 | 16.02 | 5,239,259 |
| 07 Feb 2024 | 14.82 | 14.82 | 13.21 | 13.60 | 13.60 | 4,043,745 |
| 06 Feb 2024 | 14.30 | 15.39 | 13.09 | 14.64 | 14.64 | 4,475,998 |
| 05 Feb 2024 | 17.38 | 17.38 | 14.40 | 14.53 | 14.53 | 4,123,857 |
| 02 Feb 2024 | 19.02 | 19.39 | 16.93 | 17.39 | 17.39 | 2,933,064 |
| 01 Feb 2024 | 19.77 | 19.77 | 18.53 | 19.02 | 19.02 | 2,653,100 |
| 31 Jan 2024 | 21.00 | 21.09 | 19.77 | 19.78 | 19.78 | 1,854,500 |
| 30 Jan 2024 | 21.88 | 21.88 | 20.90 | 20.90 | 20.90 | 1,235,156 |
| 29 Jan 2024 | 22.47 | 22.67 | 21.36 | 21.59 | 21.59 | 1,255,151 |
| 26 Jan 2024 | 22.60 | 23.15 | 22.37 | 22.43 | 22.43 | 1,376,200 |
| 25 Jan 2024 | 21.74 | 22.74 | 21.68 | 22.64 | 22.64 | 1,633,000 |
| 24 Jan 2024 | 22.24 | 22.80 | 21.39 | 22.13 | 22.13 | 1,679,207 |
| 23 Jan 2024 | 22.28 | 22.36 | 21.70 | 22.15 | 22.15 | 1,564,474 |
| 22 Jan 2024 | 24.33 | 24.70 | 22.23 | 22.35 | 22.35 | 2,098,313 |
| 19 Jan 2024 | 24.91 | 25.00 | 24.08 | 24.18 | 24.18 | 1,143,557 |
| 18 Jan 2024 | 24.64 | 24.93 | 23.87 | 24.70 | 24.70 | 2,359,779 |
| 17 Jan 2024 | 25.48 | 25.78 | 24.61 | 24.69 | 24.69 | 2,032,300 |
| 16 Jan 2024 | 25.84 | 26.48 | 25.30 | 25.48 | 25.48 | 1,861,400 |
| 15 Jan 2024 | 26.05 | 26.16 | 25.50 | 25.80 | 25.80 | 1,266,309 |
| 12 Jan 2024 | 26.44 | 27.05 | 26.01 | 26.18 | 26.18 | 1,123,200 |
| 11 Jan 2024 | 26.58 | 26.73 | 25.98 | 26.47 | 26.47 | 1,232,500 |
| 10 Jan 2024 | 26.49 | 27.24 | 25.86 | 26.51 | 26.51 | 1,900,190 |
| 09 Jan 2024 | 25.99 | 26.89 | 25.90 | 26.47 | 26.47 | 1,985,400 |
| 08 Jan 2024 | 26.62 | 26.99 | 25.73 | 25.87 | 25.87 | 2,046,000 |
| 05 Jan 2024 | 27.31 | 27.85 | 26.48 | 26.65 | 26.65 | 1,874,100 |
| 04 Jan 2024 | 27.64 | 27.65 | 27.10 | 27.31 | 27.31 | 1,251,345 |
| 03 Jan 2024 | 28.46 | 28.47 | 27.28 | 27.56 | 27.56 | 1,996,003 |
| 02 Jan 2024 | 27.66 | 29.15 | 27.55 | 28.48 | 28.48 | 3,037,244 |
| 29 Dec 2023 | 27.07 | 27.80 | 26.66 | 27.65 | 27.65 | 2,283,200 |
| 28 Dec 2023 | 25.57 | 27.95 | 25.35 | 27.00 | 27.00 | 3,035,951 |
| 27 Dec 2023 | 25.33 | 25.75 | 25.30 | 25.56 | 25.56 | 1,217,250 |
| 26 Dec 2023 | 26.37 | 26.37 | 25.11 | 25.35 | 25.35 | 1,452,300 |
| 25 Dec 2023 | 25.73 | 26.35 | 25.34 | 26.26 | 26.26 | 1,519,768 |
| 22 Dec 2023 | 26.15 | 26.46 | 25.69 | 25.98 | 25.98 | 1,521,700 |
| 21 Dec 2023 | 26.50 | 26.66 | 25.20 | 26.00 | 26.00 | 1,965,500 |
| 20 Dec 2023 | 26.98 | 27.09 | 26.47 | 26.53 | 26.53 | 1,660,838 |
| 19 Dec 2023 | 25.90 | 27.15 | 25.60 | 26.97 | 26.97 | 2,229,968 |
| 18 Dec 2023 | 25.82 | 26.53 | 25.66 | 25.92 | 25.92 | 1,244,300 |
| 15 Dec 2023 | 26.17 | 26.50 | 25.86 | 25.95 | 25.95 | 1,026,200 |
| 14 Dec 2023 | 26.81 | 26.98 | 26.06 | 26.15 | 26.15 | 1,610,100 |
| 13 Dec 2023 | 25.94 | 27.21 | 25.75 | 26.77 | 26.77 | 2,278,251 |
| 12 Dec 2023 | 26.03 | 26.49 | 25.73 | 26.21 | 26.21 | 1,684,200 |
| 11 Dec 2023 | 25.20 | 26.32 | 25.01 | 26.13 | 26.13 | 2,072,143 |
| 08 Dec 2023 | 25.59 | 25.78 | 25.12 | 25.28 | 25.28 | 1,652,400 |
| 07 Dec 2023 | 25.80 | 26.25 | 25.47 | 25.48 | 25.48 | 1,349,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.