Risen Energy Co., Ltd. Class A 300118
SZSE · China · Electronic Technology
CNY 8.96+0.15 (+1.70%)
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 8.96 | +1.70% | CNY 8.92 | CNY 9.07 | CNY 8.78 | 18.19M |
| 2026-09-29 | CNY 8.81 | +1.03% | CNY 8.72 | CNY 8.89 | CNY 8.72 | 14.14M |
| 2026-09-28 | CNY 8.72 | -2.90% | CNY 8.95 | CNY 9.14 | CNY 8.63 | 19.58M |
| 2026-09-24 | CNY 8.98 | -2.60% | CNY 9.21 | CNY 9.28 | CNY 8.98 |
| 15.09M |
| 2026-09-23 | CNY 9.22 | -0.11% | CNY 9.25 | CNY 9.38 | CNY 9.16 | 17.19M |
| 2026-09-22 | CNY 9.23 | -0.75% | CNY 9.34 | CNY 9.39 | CNY 9.18 | 16.07M |
| 2026-09-21 | CNY 9.30 | +1.20% | CNY 9.20 | CNY 9.33 | CNY 9.16 | 18.41M |
| 2026-09-18 | CNY 9.19 | +3.61% | CNY 8.97 | CNY 9.19 | CNY 8.95 | 26.29M |
| 2026-09-17 | CNY 8.87 | -2.10% | CNY 9.00 | CNY 9.06 | CNY 8.83 | 16.85M |
| 2026-09-16 | CNY 9.06 | +1.68% | CNY 8.91 | CNY 9.09 | CNY 8.82 | 14.57M |
| 2026-09-15 | CNY 8.91 | -1.33% | CNY 9.03 | CNY 9.08 | CNY 8.90 | 14.28M |
| 2026-09-14 | CNY 9.03 | -0.44% | CNY 9.01 | CNY 9.11 | CNY 8.96 | 12.97M |
| 2026-09-11 | CNY 9.07 | -3.30% | CNY 9.33 | CNY 9.33 | CNY 8.95 | 22.10M |
| 2026-09-10 | CNY 9.38 | -0.85% | CNY 9.41 | CNY 9.48 | CNY 9.26 | 15.82M |
| 2026-09-09 | CNY 9.46 | -1.25% | CNY 9.61 | CNY 9.65 | CNY 9.41 | 15.85M |
| 2026-09-08 | CNY 9.58 | +1.38% | CNY 9.47 | CNY 9.64 | CNY 9.38 | 18.76M |
| 2026-09-07 | CNY 9.45 | +0.11% | CNY 9.50 | CNY 9.51 | CNY 9.34 | 17.88M |
| 2026-09-04 | CNY 9.44 | +0.96% | CNY 9.40 | CNY 9.78 | CNY 9.36 | 29.97M |
| 2026-09-03 | CNY 9.35 | -0.64% | CNY 9.46 | CNY 9.55 | CNY 9.26 | 15.59M |
| 2026-09-02 | CNY 9.41 | -2.99% | CNY 9.62 | CNY 9.64 | CNY 9.40 | 18.37M |
| 2026-09-01 | CNY 9.70 | +0.41% | CNY 9.73 | CNY 9.81 | CNY 9.62 | 19.51M |
| 2026-08-31 | CNY 9.66 | -1.83% | CNY 9.71 | CNY 9.75 | CNY 9.50 | 21.82M |
| 2026-08-28 | CNY 9.84 | +0.92% | CNY 9.80 | CNY 9.96 | CNY 9.72 | 22.55M |
| 2026-08-27 | CNY 9.75 | -0.91% | CNY 9.84 | CNY 9.84 | CNY 9.57 | 22.42M |
| 2026-08-26 | CNY 9.84 | -0.40% | CNY 9.82 | CNY 9.97 | CNY 9.71 | 22.39M |
| 2026-08-25 | CNY 9.88 | +2.38% | CNY 9.56 | CNY 9.95 | CNY 9.48 | 24.63M |
| 2026-08-24 | CNY 9.65 | -1.33% | CNY 9.78 | CNY 10.13 | CNY 9.50 | 25.40M |
| 2026-08-21 | CNY 9.78 | +0.51% | CNY 9.62 | CNY 9.86 | CNY 9.50 | 19.61M |
| 2026-08-20 | CNY 9.73 | +0.62% | CNY 9.77 | CNY 9.89 | CNY 9.65 | 24.25M |
| 2026-08-19 | CNY 9.67 | -7.73% | CNY 10.49 | CNY 10.50 | CNY 9.65 | 42.58M |
| 2026-08-18 | CNY 10.48 | +0.19% | CNY 10.52 | CNY 10.64 | CNY 10.32 | 29.51M |
| 2026-08-17 | CNY 10.46 | +2.25% | CNY 10.32 | CNY 10.48 | CNY 10.19 | 28.85M |
| 2026-08-14 | CNY 10.23 | 0.00% | CNY 10.37 | CNY 10.37 | CNY 10.03 | 24.18M |
| 2026-08-13 | CNY 10.23 | -3.67% | CNY 10.63 | CNY 10.63 | CNY 10.23 | 33.98M |
| 2026-08-12 | CNY 10.62 | +2.51% | CNY 10.38 | CNY 10.64 | CNY 10.35 | 33.70M |
| 2026-08-11 | CNY 10.36 | -1.52% | CNY 10.41 | CNY 10.60 | CNY 10.15 | 34.03M |
| 2026-08-10 | CNY 10.52 | +2.24% | CNY 10.25 | CNY 10.58 | CNY 10.03 | 41.19M |
| 2026-08-07 | CNY 10.29 | +1.48% | CNY 10.20 | CNY 10.46 | CNY 9.98 | 37.55M |
| 2026-08-06 | CNY 10.14 | -1.27% | CNY 10.14 | CNY 10.35 | CNY 9.98 | 33.74M |
| 2026-08-05 | CNY 10.27 | +0.20% | CNY 10.22 | CNY 10.35 | CNY 10.16 | 38.11M |
| 2026-08-04 | CNY 10.25 | +0.69% | CNY 10.22 | CNY 10.29 | CNY 9.98 | 47.84M |
| 2026-08-03 | CNY 10.18 | +7.27% | CNY 9.51 | CNY 10.18 | CNY 9.47 | 66.76M |
| 2026-07-31 | CNY 9.49 | +1.39% | CNY 9.32 | CNY 9.66 | CNY 9.32 | 39.09M |
| 2026-07-30 | CNY 9.36 | -0.95% | CNY 9.38 | CNY 9.68 | CNY 9.30 | 33.18M |
| 2026-07-29 | CNY 9.45 | +2.49% | CNY 9.22 | CNY 9.53 | CNY 8.92 | 36.76M |
| 2026-07-28 | CNY 9.22 | -0.97% | CNY 9.20 | CNY 9.41 | CNY 9.15 | 25.87M |
| 2026-07-27 | CNY 9.31 | +2.42% | CNY 9.05 | CNY 9.33 | CNY 9.05 | 25.70M |
| 2026-07-24 | CNY 9.09 | -4.42% | CNY 9.42 | CNY 9.50 | CNY 9.08 | 26.90M |
| 2026-07-23 | CNY 9.51 | +3.71% | CNY 9.20 | CNY 9.54 | CNY 9.18 | 36.75M |
| 2026-07-22 | CNY 9.17 | -1.29% | CNY 9.25 | CNY 9.41 | CNY 9.11 | 31.19M |
| 2026-07-21 | CNY 9.29 | +3.80% | CNY 8.96 | CNY 9.29 | CNY 8.47 | 44.01M |
| 2026-07-20 | CNY 8.95 | -2.29% | CNY 9.30 | CNY 9.40 | CNY 8.70 | 38.52M |
| 2026-07-17 | CNY 9.16 | -5.66% | CNY 9.69 | CNY 9.73 | CNY 9.08 | 38.50M |
| 2026-07-16 | CNY 9.71 | -0.72% | CNY 9.75 | CNY 10.00 | CNY 9.51 | 29.74M |
| 2026-07-15 | CNY 9.78 | -0.20% | CNY 9.80 | CNY 10.14 | CNY 9.73 | 31.00M |
| 2026-07-14 | CNY 9.80 | -1.41% | CNY 9.93 | CNY 9.94 | CNY 9.50 | 32.55M |
| 2026-07-13 | CNY 9.94 | -9.47% | CNY 10.93 | CNY 10.93 | CNY 9.93 | 46.54M |
| 2026-07-10 | CNY 10.98 | +4.67% | CNY 10.49 | CNY 11.62 | CNY 10.41 | 67.91M |
| 2026-07-09 | CNY 10.49 | +0.87% | CNY 10.41 | CNY 10.55 | CNY 10.00 | 36.95M |
| 2026-07-08 | CNY 10.40 | -4.06% | CNY 10.85 | CNY 10.94 | CNY 10.37 | 31.10M |
| 2026-07-07 | CNY 10.84 | -1.28% | CNY 10.93 | CNY 11.18 | CNY 10.75 | 32.04M |
| 2026-07-06 | CNY 10.98 | -6.23% | CNY 11.72 | CNY 11.86 | CNY 10.96 | 40.53M |
| 2026-07-03 | CNY 11.71 | -0.26% | CNY 11.85 | CNY 11.93 | CNY 11.50 | 39.97M |
| 2026-07-02 | CNY 11.74 | -3.45% | CNY 11.99 | CNY 12.32 | CNY 11.74 | 49.36M |
| 2026-07-01 | CNY 12.16 | -2.33% | CNY 12.67 | CNY 12.68 | CNY 11.78 | 57.11M |
| 2026-06-30 | CNY 12.45 | +8.36% | CNY 11.45 | CNY 13.20 | CNY 11.34 | 95.24M |
| 2026-06-29 | CNY 11.49 | -1.29% | CNY 11.54 | CNY 11.84 | CNY 11.30 | 49.05M |
| 2026-06-26 | CNY 11.64 | -2.51% | CNY 11.96 | CNY 12.21 | CNY 11.62 | 58.25M |
| 2026-06-25 | CNY 11.94 | -2.29% | CNY 12.10 | CNY 12.37 | CNY 11.77 | 46.69M |
| 2026-06-24 | CNY 12.22 | -1.13% | CNY 12.44 | CNY 12.48 | CNY 11.98 | 43.68M |
| 2026-06-23 | CNY 12.36 | -7.62% | CNY 13.20 | CNY 13.20 | CNY 12.28 | 60.14M |
| 2026-06-22 | CNY 13.38 | +0.53% | CNY 13.12 | CNY 13.41 | CNY 12.70 | 56.48M |
| 2026-06-18 | CNY 13.31 | -3.20% | CNY 13.60 | CNY 13.65 | CNY 13.29 | 47.39M |
| 2026-06-17 | CNY 13.75 | -3.10% | CNY 14.13 | CNY 14.65 | CNY 13.64 | 65.91M |
| 2026-06-16 | CNY 14.19 | +4.42% | CNY 14.07 | CNY 14.54 | CNY 13.63 | 82.65M |
| 2026-06-15 | CNY 13.59 | +1.19% | CNY 13.67 | CNY 13.81 | CNY 13.26 | 44.60M |
| 2026-06-12 | CNY 13.43 | +3.15% | CNY 13.25 | CNY 13.96 | CNY 13.21 | 66.27M |
| 2026-06-11 | CNY 13.02 | -3.48% | CNY 13.12 | CNY 13.28 | CNY 12.71 | 44.24M |
| 2026-06-10 | CNY 13.49 | -0.66% | CNY 13.36 | CNY 13.70 | CNY 12.80 | 52.06M |
| 2026-06-09 | CNY 13.58 | +3.98% | CNY 13.46 | CNY 13.63 | CNY 12.86 | 46.65M |
| 2026-06-08 | CNY 13.06 | -6.58% | CNY 13.51 | CNY 14.12 | CNY 12.90 | 52.81M |
| 2026-06-05 | CNY 13.98 | 0.00% | CNY 14.39 | CNY 14.58 | CNY 13.72 | 63.80M |
| 2026-06-04 | CNY 13.98 | +1.23% | CNY 13.67 | CNY 14.27 | CNY 13.34 | 49.76M |
| 2026-06-03 | CNY 13.81 | -2.47% | CNY 14.17 | CNY 14.26 | CNY 13.61 | 41.00M |
| 2026-06-02 | CNY 14.16 | +2.46% | CNY 13.82 | CNY 14.49 | CNY 13.20 | 63.00M |
| 2026-06-01 | CNY 13.82 | -1.29% | CNY 13.99 | CNY 14.33 | CNY 13.79 | 44.24M |
| 2026-05-29 | CNY 14.00 | -9.68% | CNY 15.50 | CNY 15.50 | CNY 13.82 | 75.22M |
| 2026-05-28 | CNY 15.50 | +0.85% | CNY 15.32 | CNY 15.71 | CNY 15.03 | 45.36M |
| 2026-05-27 | CNY 15.37 | -3.70% | CNY 16.01 | CNY 16.69 | CNY 15.21 | 51.68M |
| 2026-05-26 | CNY 15.96 | -2.74% | CNY 16.25 | CNY 16.39 | CNY 15.74 | 42.53M |