Risuntek, Inc. Class A 002981
SZSE · China · Consumer Durables
CNY 23.23-0.39 (-1.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.23 | -1.65% | CNY 23.68 | CNY 24.50 | CNY 23.09 | 4.39M |
| 2026-09-29 | CNY 23.62 | +1.81% | CNY 23.21 | CNY 23.93 | CNY 22.91 | 3.02M |
| 2026-09-28 | CNY 23.20 | -4.29% | CNY 24.35 | CNY 24.45 | CNY 22.86 | 4.30M |
| 2026-09-24 | CNY 24.24 | -1.58% | CNY 24.39 | CNY 25.16 | CNY 24.21 | 4.01M |
| 2026-09-23 | CNY 24.63 | -2.92% | CNY 25.00 | CNY 25.35 | CNY 23.20 | 9.26M |
| 2026-09-22 | CNY 25.37 | -4.30% | CNY 26.60 | CNY 26.60 | CNY 24.40 | 12.76M |
| 2026-09-21 | CNY 26.51 | +3.03% | CNY 24.96 | CNY 26.62 | CNY 24.96 | 7.75M |
| 2026-09-18 | CNY 25.73 | +3.33% | CNY 25.13 | CNY 25.95 | CNY 24.77 | 7.72M |
| 2026-09-17 | CNY 24.90 | +5.06% | CNY 23.68 | CNY 25.10 | CNY 23.50 | 6.64M |
| 2026-09-16 | CNY 23.70 | -0.21% | CNY 23.62 | CNY 23.85 | CNY 23.52 | 3.53M |
| 2026-09-15 | CNY 23.75 | -0.63% | CNY 23.90 | CNY 23.92 | CNY 23.50 | 1.76M |
| 2026-09-14 | CNY 23.90 | -0.42% | CNY 23.90 | CNY 24.16 | CNY 23.65 | 1.55M |
| 2026-09-11 | CNY 24.00 | -0.91% | CNY 24.10 | CNY 24.18 | CNY 23.70 | 2.50M |
| 2026-09-10 | CNY 24.22 | -0.08% | CNY 24.29 | CNY 24.42 | CNY 24.05 | 1.42M |
| 2026-09-09 | CNY 24.24 | -0.45% | CNY 24.40 | CNY 24.50 | CNY 24.09 | 1.20M |
| 2026-09-08 | CNY 24.35 | +0.41% | CNY 24.18 | CNY 24.38 | CNY 23.98 | 1.21M |
| 2026-09-07 | CNY 24.25 | +0.04% | CNY 24.33 | CNY 24.38 | CNY 24.06 | 1.49M |
| 2026-09-04 | CNY 24.24 | +0.04% | CNY 24.28 | CNY 24.50 | CNY 24.11 | 2.07M |
| 2026-09-03 | CNY 24.23 | +0.54% | CNY 24.06 | CNY 24.31 | CNY 23.89 | 1.70M |
| 2026-09-02 | CNY 24.10 | +0.46% | CNY 24.00 | CNY 24.22 | CNY 23.70 | 1.92M |
| 2026-09-01 | CNY 23.99 | -0.04% | CNY 24.00 | CNY 24.13 | CNY 23.83 | 1.29M |
| 2026-08-31 | CNY 24.00 | +1.18% | CNY 23.72 | CNY 24.11 | CNY 23.52 | 2.05M |
| 2026-08-28 | CNY 23.72 | +0.04% | CNY 23.62 | CNY 24.05 | CNY 23.50 | 1.94M |
| 2026-08-27 | CNY 23.71 | +0.08% | CNY 23.79 | CNY 23.79 | CNY 23.40 | 1.48M |
| 2026-08-26 | CNY 23.69 | +0.21% | CNY 23.64 | CNY 23.84 | CNY 23.50 | 1.31M |
| 2026-08-25 | CNY 23.64 | +0.77% | CNY 23.28 | CNY 23.75 | CNY 23.03 | 1.50M |
| 2026-08-24 | CNY 23.46 | -0.38% | CNY 23.47 | CNY 23.69 | CNY 23.21 | 2.17M |
| 2026-08-21 | CNY 23.55 | +0.34% | CNY 23.34 | CNY 23.65 | CNY 23.02 | 2.18M |
| 2026-08-20 | CNY 23.47 | +2.18% | CNY 22.99 | CNY 23.72 | CNY 22.91 | 2.56M |
| 2026-08-19 | CNY 22.97 | -1.20% | CNY 23.12 | CNY 23.27 | CNY 22.80 | 3.71M |
| 2026-08-18 | CNY 23.25 | +0.74% | CNY 23.02 | CNY 23.27 | CNY 22.93 | 1.32M |
| 2026-08-17 | CNY 23.08 | -0.04% | CNY 22.95 | CNY 23.26 | CNY 22.80 | 1.62M |
| 2026-08-14 | CNY 23.09 | +0.48% | CNY 22.97 | CNY 23.30 | CNY 22.86 | 1.40M |
| 2026-08-13 | CNY 22.98 | -1.08% | CNY 23.24 | CNY 23.34 | CNY 22.75 | 2.41M |
| 2026-08-12 | CNY 23.23 | -0.13% | CNY 23.26 | CNY 23.38 | CNY 23.11 | 1.10M |
| 2026-08-11 | CNY 23.26 | -0.17% | CNY 23.19 | CNY 23.37 | CNY 23.07 | 1.05M |
| 2026-08-10 | CNY 23.30 | -0.21% | CNY 23.30 | CNY 23.60 | CNY 23.01 | 1.34M |
| 2026-08-07 | CNY 23.35 | -1.39% | CNY 23.67 | CNY 23.85 | CNY 23.01 | 2.38M |
| 2026-08-06 | CNY 23.68 | -0.17% | CNY 23.51 | CNY 23.89 | CNY 23.29 | 1.91M |
| 2026-08-05 | CNY 23.72 | +2.73% | CNY 23.24 | CNY 23.76 | CNY 22.94 | 2.29M |
| 2026-08-04 | CNY 23.09 | +0.39% | CNY 23.15 | CNY 23.33 | CNY 22.85 | 2.46M |
| 2026-08-03 | CNY 23.00 | +0.22% | CNY 22.75 | CNY 23.15 | CNY 22.71 | 1.47M |
| 2026-07-31 | CNY 22.95 | +1.73% | CNY 22.60 | CNY 23.10 | CNY 22.60 | 1.94M |
| 2026-07-30 | CNY 22.56 | -0.27% | CNY 22.42 | CNY 22.88 | CNY 22.28 | 2.38M |
| 2026-07-29 | CNY 22.62 | +0.40% | CNY 22.37 | CNY 22.96 | CNY 22.35 | 2.22M |
| 2026-07-28 | CNY 22.53 | -0.09% | CNY 22.60 | CNY 22.94 | CNY 22.36 | 2.27M |
| 2026-07-27 | CNY 22.55 | +2.36% | CNY 22.12 | CNY 22.70 | CNY 21.63 | 2.45M |
| 2026-07-24 | CNY 22.03 | -0.72% | CNY 22.00 | CNY 22.33 | CNY 21.84 | 2.41M |
| 2026-07-23 | CNY 22.19 | +2.35% | CNY 21.47 | CNY 22.22 | CNY 21.47 | 2.66M |
| 2026-07-22 | CNY 21.68 | +2.17% | CNY 21.22 | CNY 21.70 | CNY 20.91 | 3.13M |
| 2026-07-21 | CNY 21.22 | +3.01% | CNY 20.54 | CNY 21.35 | CNY 19.68 | 4.49M |
| 2026-07-20 | CNY 20.60 | -1.44% | CNY 21.01 | CNY 21.10 | CNY 20.08 | 4.41M |
| 2026-07-17 | CNY 20.90 | -3.95% | CNY 21.52 | CNY 21.84 | CNY 20.35 | 4.92M |
| 2026-07-16 | CNY 21.76 | +0.05% | CNY 21.96 | CNY 22.72 | CNY 21.66 | 5.21M |
| 2026-07-15 | CNY 21.75 | +1.64% | CNY 21.19 | CNY 22.10 | CNY 21.19 | 3.67M |
| 2026-07-14 | CNY 21.40 | +1.42% | CNY 20.46 | CNY 21.59 | CNY 20.46 | 5.23M |
| 2026-07-13 | CNY 21.10 | +3.28% | CNY 20.25 | CNY 21.36 | CNY 20.05 | 4.71M |
| 2026-07-10 | CNY 20.43 | +0.99% | CNY 20.19 | CNY 20.80 | CNY 19.95 | 3.19M |
| 2026-07-09 | CNY 20.23 | +1.00% | CNY 20.15 | CNY 20.35 | CNY 19.45 | 3.36M |
| 2026-07-08 | CNY 20.03 | -5.16% | CNY 21.36 | CNY 22.84 | CNY 20.01 | 3.91M |
| 2026-07-07 | CNY 21.12 | -2.99% | CNY 21.89 | CNY 21.90 | CNY 20.85 | 3.85M |
| 2026-07-06 | CNY 21.77 | +1.40% | CNY 21.45 | CNY 22.29 | CNY 21.20 | 8.47M |
| 2026-07-03 | CNY 21.47 | +9.99% | CNY 19.63 | CNY 21.47 | CNY 19.50 | 5.06M |
| 2026-07-02 | CNY 19.52 | -3.75% | CNY 19.90 | CNY 20.39 | CNY 19.43 | 5.67M |
| 2026-07-01 | CNY 20.28 | +9.98% | CNY 18.44 | CNY 20.28 | CNY 18.25 | 5.22M |
| 2026-06-30 | CNY 18.44 | +0.99% | CNY 18.26 | CNY 18.69 | CNY 18.23 | 3.19M |
| 2026-06-29 | CNY 18.26 | -1.03% | CNY 18.42 | CNY 18.44 | CNY 17.80 | 3.33M |
| 2026-06-26 | CNY 18.45 | -3.71% | CNY 18.89 | CNY 19.00 | CNY 18.41 | 3.33M |
| 2026-06-25 | CNY 19.16 | -2.84% | CNY 19.84 | CNY 19.85 | CNY 19.13 | 3.15M |
| 2026-06-24 | CNY 19.72 | -3.76% | CNY 20.44 | CNY 20.44 | CNY 19.42 | 3.88M |
| 2026-06-23 | CNY 20.49 | -0.82% | CNY 20.46 | CNY 20.80 | CNY 20.28 | 3.36M |
| 2026-06-22 | CNY 20.66 | -2.68% | CNY 21.00 | CNY 21.26 | CNY 20.24 | 5.26M |
| 2026-06-18 | CNY 21.23 | -2.88% | CNY 21.90 | CNY 21.90 | CNY 21.10 | 5.46M |
| 2026-06-17 | CNY 21.86 | -4.92% | CNY 22.22 | CNY 23.30 | CNY 21.71 | 9.55M |
| 2026-06-16 | CNY 22.99 | -9.98% | CNY 25.07 | CNY 25.10 | CNY 22.99 | 11.34M |
| 2026-06-15 | CNY 25.54 | -6.45% | CNY 26.73 | CNY 27.62 | CNY 25.04 | 15.20M |
| 2026-06-12 | CNY 27.30 | -3.19% | CNY 28.20 | CNY 29.40 | CNY 26.30 | 17.44M |
| 2026-06-11 | CNY 28.20 | +6.42% | CNY 26.37 | CNY 28.59 | CNY 26.05 | 16.33M |
| 2026-06-10 | CNY 26.50 | -3.57% | CNY 27.03 | CNY 28.80 | CNY 25.90 | 14.93M |
| 2026-06-09 | CNY 27.48 | -2.24% | CNY 28.53 | CNY 29.84 | CNY 27.08 | 17.23M |
| 2026-06-08 | CNY 28.11 | +0.43% | CNY 28.08 | CNY 28.42 | CNY 27.60 | 12.20M |
| 2026-06-05 | CNY 27.99 | -3.32% | CNY 28.80 | CNY 29.56 | CNY 27.90 | 10.59M |
| 2026-06-04 | CNY 28.95 | +9.99% | CNY 26.00 | CNY 28.95 | CNY 25.80 | 16.70M |
| 2026-06-03 | CNY 26.32 | -2.52% | CNY 27.01 | CNY 28.45 | CNY 25.73 | 14.36M |
| 2026-06-02 | CNY 27.00 | -1.60% | CNY 27.08 | CNY 27.76 | CNY 26.70 | 7.09M |
| 2026-06-01 | CNY 27.44 | +2.62% | CNY 26.73 | CNY 27.58 | CNY 26.55 | 8.65M |
| 2026-05-29 | CNY 26.74 | +3.68% | CNY 25.80 | CNY 26.88 | CNY 24.44 | 7.14M |
| 2026-05-28 | CNY 25.79 | -0.15% | CNY 25.76 | CNY 25.92 | CNY 25.31 | 2.84M |
| 2026-05-27 | CNY 25.83 | -0.04% | CNY 25.58 | CNY 26.02 | CNY 25.30 | 4.42M |
| 2026-05-26 | CNY 25.84 | +0.35% | CNY 25.55 | CNY 25.99 | CNY 24.87 | 2.65M |