Red Phase, Inc. Class A 300427
SZSE · China · Electronic Technology
CNY 6.09-0.01 (-0.16%)
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 6.09 | -0.16% | CNY 6.15 | CNY 6.23 | CNY 6.05 | 22.06M |
| 2026-09-29 | CNY 6.10 | +0.99% | CNY 6.03 | CNY 6.22 | CNY 5.99 | 27.59M |
| 2026-09-28 | CNY 6.04 | -6.50% | CNY 6.20 | CNY 6.32 | CNY 5.97 | 48.78M |
| 2026-09-24 | CNY 6.46 | +2.38% | CNY 6.25 | CNY 6.54 | CNY 6.11 | 60.75M |
| 2026-09-23 | CNY 6.31 | -8.28% | CNY 6.88 | CNY 6.91 | CNY 6.29 | 56.54M |
| 2026-09-22 | CNY 6.88 | -1.85% | CNY 7.03 | CNY 7.07 | CNY 6.86 | 26.71M |
| 2026-09-21 | CNY 7.01 | +1.01% | CNY 7.03 | CNY 7.06 | CNY 6.89 | 29.92M |
| 2026-09-18 | CNY 6.94 | +5.31% | CNY 6.66 | CNY 7.24 | CNY 6.65 | 51.31M |
| 2026-09-17 | CNY 6.59 | -3.80% | CNY 6.81 | CNY 6.83 | CNY 6.54 | 37.43M |
| 2026-09-16 | CNY 6.85 | +3.79% | CNY 6.60 | CNY 6.94 | CNY 6.51 | 44.77M |
| 2026-09-15 | CNY 6.60 | -3.51% | CNY 6.81 | CNY 6.88 | CNY 6.60 | 36.26M |
| 2026-09-14 | CNY 6.84 | -3.66% | CNY 7.14 | CNY 7.17 | CNY 6.77 | 45.51M |
| 2026-09-11 | CNY 7.10 | +3.95% | CNY 6.77 | CNY 7.39 | CNY 6.72 | 60.60M |
| 2026-09-10 | CNY 6.83 | -0.58% | CNY 6.81 | CNY 7.01 | CNY 6.71 | 22.58M |
| 2026-09-09 | CNY 6.87 | -0.87% | CNY 6.90 | CNY 6.94 | CNY 6.78 | 22.25M |
| 2026-09-08 | CNY 6.93 | -1.98% | CNY 7.06 | CNY 7.06 | CNY 6.89 | 30.14M |
| 2026-09-07 | CNY 7.07 | +2.76% | CNY 6.95 | CNY 7.29 | CNY 6.86 | 46.56M |
| 2026-09-04 | CNY 6.88 | +3.61% | CNY 6.68 | CNY 7.03 | CNY 6.65 | 38.17M |
| 2026-09-03 | CNY 6.64 | +0.45% | CNY 6.69 | CNY 6.72 | CNY 6.52 | 22.08M |
| 2026-09-02 | CNY 6.61 | -0.90% | CNY 6.56 | CNY 6.73 | CNY 6.53 | 20.77M |
| 2026-09-01 | CNY 6.67 | +3.89% | CNY 6.45 | CNY 6.69 | CNY 6.37 | 29.20M |
| 2026-08-31 | CNY 6.42 | -1.53% | CNY 6.45 | CNY 6.52 | CNY 6.38 | 17.81M |
| 2026-08-28 | CNY 6.52 | -3.12% | CNY 6.78 | CNY 6.78 | CNY 6.47 | 25.29M |
| 2026-08-27 | CNY 6.73 | +1.20% | CNY 6.64 | CNY 6.79 | CNY 6.55 | 18.67M |
| 2026-08-26 | CNY 6.65 | -0.75% | CNY 6.83 | CNY 6.87 | CNY 6.54 | 22.47M |
| 2026-08-25 | CNY 6.70 | +2.29% | CNY 6.45 | CNY 6.79 | CNY 6.32 | 25.74M |
| 2026-08-24 | CNY 6.55 | +0.92% | CNY 6.50 | CNY 6.77 | CNY 6.45 | 33.70M |
| 2026-08-21 | CNY 6.49 | +0.78% | CNY 6.42 | CNY 6.52 | CNY 6.32 | 18.15M |
| 2026-08-20 | CNY 6.44 | +0.78% | CNY 6.49 | CNY 6.53 | CNY 6.32 | 22.11M |
| 2026-08-19 | CNY 6.39 | -7.66% | CNY 6.83 | CNY 6.85 | CNY 6.35 | 31.65M |
| 2026-08-18 | CNY 6.92 | -2.67% | CNY 7.27 | CNY 7.30 | CNY 6.88 | 23.34M |
| 2026-08-17 | CNY 7.11 | +2.60% | CNY 7.02 | CNY 7.13 | CNY 6.82 | 20.48M |
| 2026-08-14 | CNY 6.93 | -1.00% | CNY 6.97 | CNY 7.04 | CNY 6.81 | 23.93M |
| 2026-08-13 | CNY 7.00 | -3.45% | CNY 7.31 | CNY 7.32 | CNY 7.00 | 26.63M |
| 2026-08-12 | CNY 7.25 | +3.57% | CNY 6.94 | CNY 7.29 | CNY 6.93 | 34.26M |
| 2026-08-11 | CNY 7.00 | -3.31% | CNY 7.10 | CNY 7.15 | CNY 6.93 | 35.10M |
| 2026-08-10 | CNY 7.24 | +4.32% | CNY 7.02 | CNY 7.28 | CNY 6.93 | 49.18M |
| 2026-08-07 | CNY 6.94 | +1.02% | CNY 6.93 | CNY 6.95 | CNY 6.71 | 27.27M |
| 2026-08-06 | CNY 6.87 | -2.00% | CNY 7.01 | CNY 7.03 | CNY 6.78 | 32.18M |
| 2026-08-05 | CNY 7.01 | +1.30% | CNY 6.90 | CNY 7.07 | CNY 6.90 | 39.80M |
| 2026-08-04 | CNY 6.92 | +1.02% | CNY 6.90 | CNY 7.01 | CNY 6.88 | 50.23M |
| 2026-08-03 | CNY 6.85 | +3.47% | CNY 6.70 | CNY 6.88 | CNY 6.52 | 53.05M |
| 2026-07-31 | CNY 6.62 | +4.42% | CNY 6.47 | CNY 6.71 | CNY 6.32 | 59.68M |
| 2026-07-30 | CNY 6.34 | -6.76% | CNY 6.80 | CNY 6.92 | CNY 6.34 | 79.67M |
| 2026-07-29 | CNY 6.80 | +6.75% | CNY 6.48 | CNY 7.03 | CNY 6.35 | 103.11M |
| 2026-07-28 | CNY 6.37 | -1.24% | CNY 6.27 | CNY 6.66 | CNY 6.27 | 73.05M |
| 2026-07-27 | CNY 6.45 | +1.42% | CNY 5.92 | CNY 6.72 | CNY 5.82 | 105.55M |
| 2026-07-24 | CNY 6.36 | +6.53% | CNY 5.85 | CNY 6.65 | CNY 5.71 | 89.49M |
| 2026-07-23 | CNY 5.97 | +9.74% | CNY 5.39 | CNY 5.99 | CNY 5.39 | 39.80M |
| 2026-07-22 | CNY 5.44 | -1.45% | CNY 5.44 | CNY 5.59 | CNY 5.38 | 19.53M |
| 2026-07-21 | CNY 5.52 | +0.36% | CNY 5.45 | CNY 5.54 | CNY 5.00 | 34.84M |
| 2026-07-20 | CNY 5.50 | -2.31% | CNY 5.67 | CNY 5.88 | CNY 5.35 | 24.86M |
| 2026-07-17 | CNY 5.63 | -4.90% | CNY 5.90 | CNY 5.96 | CNY 5.58 | 21.93M |
| 2026-07-16 | CNY 5.92 | -1.17% | CNY 5.93 | CNY 6.16 | CNY 5.83 | 19.87M |
| 2026-07-15 | CNY 5.99 | +1.01% | CNY 5.91 | CNY 6.17 | CNY 5.87 | 19.72M |
| 2026-07-14 | CNY 5.93 | +1.37% | CNY 5.83 | CNY 5.94 | CNY 5.61 | 21.68M |
| 2026-07-13 | CNY 5.85 | -9.02% | CNY 6.36 | CNY 6.46 | CNY 5.81 | 27.21M |
| 2026-07-10 | CNY 6.43 | +4.89% | CNY 6.12 | CNY 6.72 | CNY 5.99 | 28.28M |
| 2026-07-09 | CNY 6.13 | +2.17% | CNY 6.06 | CNY 6.14 | CNY 5.83 | 17.98M |
| 2026-07-08 | CNY 6.00 | -2.76% | CNY 6.15 | CNY 6.15 | CNY 5.94 | 22.84M |
| 2026-07-07 | CNY 6.17 | -2.68% | CNY 6.34 | CNY 6.43 | CNY 6.10 | 20.22M |
| 2026-07-06 | CNY 6.34 | -5.65% | CNY 6.83 | CNY 6.85 | CNY 6.31 | 22.16M |
| 2026-07-03 | CNY 6.72 | +2.28% | CNY 6.63 | CNY 6.81 | CNY 6.55 | 17.97M |
| 2026-07-02 | CNY 6.57 | -2.23% | CNY 6.72 | CNY 6.90 | CNY 6.54 | 19.33M |
| 2026-07-01 | CNY 6.72 | +0.15% | CNY 6.60 | CNY 6.81 | CNY 6.57 | 20.40M |
| 2026-06-30 | CNY 6.71 | +2.91% | CNY 6.65 | CNY 6.80 | CNY 6.40 | 19.75M |
| 2026-06-29 | CNY 6.52 | -0.46% | CNY 6.53 | CNY 6.60 | CNY 6.28 | 22.78M |
| 2026-06-26 | CNY 6.55 | -3.25% | CNY 6.75 | CNY 6.76 | CNY 6.51 | 21.21M |
| 2026-06-25 | CNY 6.77 | -3.01% | CNY 7.04 | CNY 7.04 | CNY 6.67 | 20.37M |
| 2026-06-24 | CNY 6.98 | -1.27% | CNY 7.05 | CNY 7.05 | CNY 6.79 | 22.60M |
| 2026-06-23 | CNY 7.07 | -1.26% | CNY 7.09 | CNY 7.28 | CNY 7.02 | 21.83M |
| 2026-06-22 | CNY 7.16 | +2.14% | CNY 7.00 | CNY 7.18 | CNY 6.80 | 22.68M |
| 2026-06-18 | CNY 7.01 | -1.82% | CNY 7.07 | CNY 7.16 | CNY 6.93 | 16.93M |
| 2026-06-17 | CNY 7.14 | -2.19% | CNY 7.20 | CNY 7.32 | CNY 7.09 | 20.93M |
| 2026-06-16 | CNY 7.30 | +0.27% | CNY 7.27 | CNY 7.39 | CNY 7.12 | 22.23M |
| 2026-06-15 | CNY 7.28 | +4.15% | CNY 7.10 | CNY 7.37 | CNY 7.04 | 25.07M |
| 2026-06-12 | CNY 6.99 | +2.49% | CNY 6.94 | CNY 7.19 | CNY 6.85 | 25.91M |
| 2026-06-11 | CNY 6.82 | -2.29% | CNY 6.85 | CNY 6.99 | CNY 6.74 | 21.20M |
| 2026-06-10 | CNY 6.98 | -3.46% | CNY 7.10 | CNY 7.20 | CNY 6.84 | 27.63M |
| 2026-06-09 | CNY 7.23 | +1.54% | CNY 7.27 | CNY 7.42 | CNY 7.01 | 38.80M |
| 2026-06-08 | CNY 7.12 | -6.44% | CNY 7.80 | CNY 7.81 | CNY 7.02 | 50.68M |
| 2026-06-05 | CNY 7.61 | +3.96% | CNY 7.50 | CNY 7.83 | CNY 7.31 | 54.17M |
| 2026-06-04 | CNY 7.32 | -3.68% | CNY 7.85 | CNY 7.91 | CNY 7.27 | 70.62M |
| 2026-06-03 | CNY 7.60 | +7.95% | CNY 6.74 | CNY 8.00 | CNY 6.74 | 129.24M |
| 2026-06-02 | CNY 7.04 | -3.43% | CNY 5.83 | CNY 7.11 | CNY 5.83 | 126.79M |
| 2026-06-01 | CNY 7.29 | -19.98% | CNY 7.29 | CNY 7.29 | CNY 7.29 | 5.00M |
| 2026-05-29 | CNY 9.11 | -4.11% | CNY 9.44 | CNY 9.50 | CNY 9.05 | 18.47M |
| 2026-05-28 | CNY 9.50 | +2.59% | CNY 9.35 | CNY 9.59 | CNY 9.23 | 18.89M |
| 2026-05-27 | CNY 9.26 | -2.63% | CNY 9.50 | CNY 9.60 | CNY 9.19 | 16.54M |
| 2026-05-26 | CNY 9.51 | -2.36% | CNY 9.68 | CNY 9.71 | CNY 9.34 | 20.29M |