Zhejiang Red Dragonfly Footwear Co., Ltd. (603116.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.19 | 5.19 | 5.07 | 5.08 | 5.08 | 5,310,220 |
| 09 May 2024 | 5.15 | 5.22 | 5.13 | 5.17 | 5.17 | 3,795,600 |
| 08 May 2024 | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | 4,420,940 |
| 07 May 2024 | 5.19 | 5.26 | 5.16 | 5.21 | 5.21 | 5,779,580 |
| 06 May 2024 | 5.08 | 5.21 | 5.08 | 5.19 | 5.19 | 6,982,115 |
| 30 Apr 2024 | 5.07 | 5.16 | 4.97 | 5.02 | 5.02 | 8,384,781 |
| 29 Apr 2024 | 4.84 | 5.07 | 4.83 | 5.06 | 5.06 | 8,936,764 |
| 26 Apr 2024 | 4.77 | 4.87 | 4.72 | 4.87 | 4.87 | 7,147,314 |
| 25 Apr 2024 | 4.71 | 4.78 | 4.67 | 4.78 | 4.78 | 5,855,895 |
| 24 Apr 2024 | 4.66 | 4.74 | 4.63 | 4.73 | 4.73 | 8,013,508 |
| 23 Apr 2024 | 4.67 | 4.75 | 4.65 | 4.68 | 4.68 | 7,689,740 |
| 22 Apr 2024 | 4.76 | 4.81 | 4.60 | 4.62 | 4.62 | 10,068,898 |
| 19 Apr 2024 | 4.80 | 4.89 | 4.69 | 4.77 | 4.77 | 8,988,740 |
| 18 Apr 2024 | 4.99 | 4.99 | 4.79 | 4.83 | 4.83 | 10,842,696 |
| 17 Apr 2024 | 4.61 | 5.01 | 4.60 | 4.96 | 4.96 | 19,678,988 |
| 16 Apr 2024 | 5.27 | 5.63 | 4.70 | 4.70 | 4.70 | 25,158,585 |
| 15 Apr 2024 | 5.71 | 5.71 | 5.21 | 5.22 | 5.22 | 29,663,375 |
| 12 Apr 2024 | 5.26 | 5.79 | 5.24 | 5.79 | 5.79 | 16,491,100 |
| 11 Apr 2024 | 5.15 | 5.34 | 5.08 | 5.26 | 5.26 | 6,177,940 |
| 10 Apr 2024 | 5.29 | 5.31 | 5.10 | 5.16 | 5.16 | 4,432,000 |
| 09 Apr 2024 | 5.18 | 5.29 | 5.16 | 5.29 | 5.29 | 5,269,200 |
| 08 Apr 2024 | 5.34 | 5.34 | 5.17 | 5.18 | 5.18 | 5,290,214 |
| 03 Apr 2024 | 5.27 | 5.33 | 5.24 | 5.33 | 5.33 | 4,992,520 |
| 02 Apr 2024 | 5.24 | 5.32 | 5.22 | 5.28 | 5.28 | 5,746,920 |
| 01 Apr 2024 | 5.18 | 5.24 | 5.14 | 5.24 | 5.24 | 4,974,280 |
| 29 Mar 2024 | 5.06 | 5.17 | 5.06 | 5.18 | 5.18 | 2,989,250 |
| 28 Mar 2024 | 4.95 | 5.08 | 4.95 | 5.05 | 5.05 | 4,440,960 |
| 27 Mar 2024 | 5.06 | 5.09 | 4.95 | 4.95 | 4.95 | 3,769,300 |
| 26 Mar 2024 | 5.06 | 5.11 | 4.98 | 5.05 | 5.05 | 4,019,780 |
| 25 Mar 2024 | 5.11 | 5.16 | 5.05 | 5.06 | 5.06 | 4,205,490 |
| 22 Mar 2024 | 5.21 | 5.21 | 5.06 | 5.13 | 5.13 | 5,873,780 |
| 21 Mar 2024 | 5.20 | 5.24 | 5.13 | 5.20 | 5.20 | 5,633,740 |
| 20 Mar 2024 | 5.14 | 5.19 | 5.12 | 5.18 | 5.18 | 4,852,521 |
| 19 Mar 2024 | 5.16 | 5.20 | 5.12 | 5.13 | 5.13 | 4,546,492 |
| 18 Mar 2024 | 5.18 | 5.20 | 5.10 | 5.16 | 5.16 | 5,841,868 |
| 15 Mar 2024 | 5.03 | 5.17 | 4.99 | 5.14 | 5.14 | 5,424,610 |
| 14 Mar 2024 | 5.00 | 5.05 | 4.94 | 5.03 | 5.03 | 5,619,540 |
| 13 Mar 2024 | 5.04 | 5.08 | 4.93 | 5.01 | 5.01 | 5,994,146 |
| 12 Mar 2024 | 4.92 | 5.05 | 4.89 | 5.05 | 5.05 | 7,558,120 |
| 11 Mar 2024 | 4.86 | 4.92 | 4.83 | 4.92 | 4.92 | 5,666,313 |
| 08 Mar 2024 | 4.83 | 4.86 | 4.80 | 4.83 | 4.83 | 4,890,460 |
| 07 Mar 2024 | 4.82 | 4.92 | 4.81 | 4.83 | 4.83 | 6,649,080 |
| 06 Mar 2024 | 4.67 | 4.84 | 4.66 | 4.82 | 4.82 | 8,048,179 |
| 05 Mar 2024 | 4.81 | 4.81 | 4.68 | 4.70 | 4.70 | 5,993,079 |
| 04 Mar 2024 | 4.78 | 4.85 | 4.66 | 4.83 | 4.83 | 7,363,380 |
| 01 Mar 2024 | 4.85 | 4.91 | 4.71 | 4.81 | 4.81 | 9,603,540 |
| 29 Feb 2024 | 4.61 | 4.84 | 4.61 | 4.82 | 4.82 | 10,176,400 |
| 28 Feb 2024 | 5.15 | 5.30 | 4.69 | 4.70 | 4.70 | 15,513,960 |
| 27 Feb 2024 | 4.98 | 5.10 | 4.96 | 5.10 | 5.10 | 7,171,480 |
| 26 Feb 2024 | 4.97 | 5.13 | 4.92 | 5.03 | 5.03 | 12,267,860 |
| 23 Feb 2024 | 4.75 | 4.91 | 4.74 | 4.91 | 4.91 | 8,654,280 |
| 22 Feb 2024 | 4.65 | 4.76 | 4.62 | 4.76 | 4.76 | 7,147,260 |
| 21 Feb 2024 | 4.50 | 4.76 | 4.48 | 4.67 | 4.67 | 10,501,719 |
| 20 Feb 2024 | 4.54 | 4.56 | 4.41 | 4.55 | 4.55 | 7,831,140 |
| 19 Feb 2024 | 4.36 | 4.55 | 4.31 | 4.54 | 4.54 | 12,211,080 |
| 08 Feb 2024 | 4.02 | 4.35 | 4.02 | 4.34 | 4.34 | 15,617,368 |
| 07 Feb 2024 | 4.23 | 4.27 | 3.93 | 4.05 | 4.05 | 17,981,440 |
| 06 Feb 2024 | 4.18 | 4.42 | 3.99 | 4.18 | 4.18 | 20,532,648 |
| 05 Feb 2024 | 4.90 | 4.92 | 4.43 | 4.43 | 4.43 | 11,824,260 |
| 02 Feb 2024 | 5.07 | 5.24 | 4.75 | 4.92 | 4.92 | 12,538,000 |
| 01 Feb 2024 | 5.21 | 5.28 | 4.91 | 5.05 | 5.05 | 17,420,600 |
| 31 Jan 2024 | 5.89 | 5.89 | 5.32 | 5.32 | 5.32 | 17,942,500 |
| 30 Jan 2024 | 6.18 | 6.29 | 5.86 | 5.91 | 5.91 | 10,458,040 |
| 29 Jan 2024 | 6.56 | 6.63 | 6.24 | 6.26 | 6.26 | 10,505,444 |
| 26 Jan 2024 | 6.47 | 6.75 | 6.47 | 6.63 | 6.63 | 15,993,940 |
| 25 Jan 2024 | 6.32 | 6.68 | 6.32 | 6.57 | 6.57 | 22,075,500 |
| 24 Jan 2024 | 5.67 | 6.29 | 5.64 | 6.22 | 6.22 | 28,933,376 |
| 23 Jan 2024 | 6.55 | 6.80 | 6.05 | 6.05 | 6.05 | 15,975,331 |
| 22 Jan 2024 | 6.62 | 7.25 | 6.46 | 6.72 | 6.72 | 39,895,800 |
| 19 Jan 2024 | 6.55 | 6.64 | 6.41 | 6.60 | 6.60 | 20,744,836 |
| 18 Jan 2024 | 6.39 | 6.62 | 6.24 | 6.47 | 6.47 | 18,663,260 |
| 17 Jan 2024 | 6.58 | 6.60 | 6.45 | 6.45 | 6.45 | 14,443,700 |
| 16 Jan 2024 | 6.68 | 6.69 | 6.47 | 6.63 | 6.63 | 22,228,840 |
| 15 Jan 2024 | 6.39 | 6.80 | 6.36 | 6.72 | 6.72 | 18,219,120 |
| 12 Jan 2024 | 6.47 | 6.60 | 6.36 | 6.37 | 6.37 | 5,473,400 |
| 11 Jan 2024 | 6.42 | 6.50 | 6.40 | 6.49 | 6.49 | 6,232,471 |
| 10 Jan 2024 | 6.39 | 6.49 | 6.33 | 6.48 | 6.48 | 6,198,077 |
| 09 Jan 2024 | 6.32 | 6.42 | 6.30 | 6.39 | 6.39 | 3,887,400 |
| 08 Jan 2024 | 6.38 | 6.45 | 6.29 | 6.29 | 6.29 | 4,200,000 |
| 05 Jan 2024 | 6.44 | 6.55 | 6.34 | 6.37 | 6.37 | 4,278,860 |
| 04 Jan 2024 | 6.35 | 6.46 | 6.30 | 6.44 | 6.44 | 4,192,240 |
| 03 Jan 2024 | 6.33 | 6.41 | 6.28 | 6.34 | 6.34 | 4,202,580 |
| 02 Jan 2024 | 6.27 | 6.39 | 6.23 | 6.35 | 6.35 | 3,742,480 |
| 29 Dec 2023 | 6.07 | 6.27 | 6.07 | 6.26 | 6.26 | 4,365,900 |
| 28 Dec 2023 | 6.19 | 6.19 | 6.00 | 6.08 | 6.08 | 5,160,600 |
| 27 Dec 2023 | 6.20 | 6.22 | 6.09 | 6.20 | 6.20 | 3,502,980 |
| 26 Dec 2023 | 6.22 | 6.34 | 6.16 | 6.18 | 6.18 | 4,872,160 |
| 25 Dec 2023 | 6.36 | 6.40 | 6.16 | 6.21 | 6.21 | 5,920,000 |
| 22 Dec 2023 | 6.60 | 6.70 | 6.35 | 6.39 | 6.39 | 9,439,260 |
| 21 Dec 2023 | 6.32 | 6.63 | 6.31 | 6.62 | 6.62 | 10,943,060 |
| 20 Dec 2023 | 6.42 | 6.44 | 6.32 | 6.34 | 6.34 | 4,373,000 |
| 19 Dec 2023 | 6.43 | 6.48 | 6.30 | 6.38 | 6.38 | 4,893,540 |
| 18 Dec 2023 | 6.55 | 6.60 | 6.41 | 6.43 | 6.43 | 5,496,900 |
| 15 Dec 2023 | 6.48 | 6.60 | 6.47 | 6.57 | 6.57 | 5,487,240 |
| 14 Dec 2023 | 6.48 | 6.60 | 6.44 | 6.51 | 6.51 | 7,002,080 |
| 13 Dec 2023 | 6.55 | 6.59 | 6.49 | 6.49 | 6.49 | 5,328,100 |
| 12 Dec 2023 | 6.47 | 6.60 | 6.40 | 6.56 | 6.56 | 5,942,500 |
| 11 Dec 2023 | 6.25 | 6.50 | 6.21 | 6.47 | 6.47 | 11,390,771 |
| 08 Dec 2023 | 6.65 | 6.65 | 6.32 | 6.34 | 6.34 | 14,818,700 |
| 07 Dec 2023 | 6.68 | 6.72 | 6.55 | 6.65 | 6.65 | 13,267,930 |
| *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.