Shenzhen Ridge Technology Co., Ltd. Class A 300977
SZSE · China · Commercial Services
CNY 19.05-0.89 (-4.46%)
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 19.05 | -4.46% | CNY 19.63 | CNY 19.67 | CNY 18.86 | 4.47M |
| 2026-09-29 | CNY 19.94 | +5.50% | CNY 19.29 | CNY 20.38 | CNY 18.40 | 5.64M |
| 2026-09-28 | CNY 18.90 | -3.18% | CNY 19.43 | CNY 19.60 | CNY 18.69 | 3.96M |
| 2026-09-24 | CNY 19.52 | -6.29% | CNY 20.65 | CNY 20.65 | CNY 19.18 | 5.16M |
| 2026-09-23 | CNY 20.83 | +11.03% | CNY 18.61 | CNY 21.60 | CNY 18.61 | 7.16M |
| 2026-09-22 | CNY 18.76 | +1.68% | CNY 18.46 | CNY 19.23 | CNY 18.20 | 2.75M |
| 2026-09-21 | CNY 18.45 | +2.79% | CNY 17.90 | CNY 18.65 | CNY 17.80 | 2.82M |
| 2026-09-18 | CNY 17.95 | +1.53% | CNY 18.63 | CNY 18.79 | CNY 17.60 | 3.00M |
| 2026-09-17 | CNY 17.68 | -0.62% | CNY 17.79 | CNY 17.84 | CNY 17.34 | 2.23M |
| 2026-09-16 | CNY 17.79 | +0.85% | CNY 17.48 | CNY 17.94 | CNY 17.40 | 1.66M |
| 2026-09-15 | CNY 17.64 | -4.03% | CNY 18.38 | CNY 18.44 | CNY 17.56 | 2.06M |
| 2026-09-14 | CNY 18.38 | 0.00% | CNY 18.28 | CNY 18.68 | CNY 18.05 | 2.14M |
| 2026-09-11 | CNY 18.38 | -3.87% | CNY 18.80 | CNY 19.11 | CNY 18.03 | 3.20M |
| 2026-09-10 | CNY 19.12 | -4.02% | CNY 19.93 | CNY 19.93 | CNY 19.05 | 2.48M |
| 2026-09-09 | CNY 19.92 | +1.37% | CNY 19.62 | CNY 20.08 | CNY 19.38 | 2.58M |
| 2026-09-08 | CNY 19.65 | +0.72% | CNY 19.44 | CNY 20.00 | CNY 19.10 | 2.90M |
| 2026-09-07 | CNY 19.51 | +6.09% | CNY 18.43 | CNY 19.81 | CNY 18.11 | 3.83M |
| 2026-09-04 | CNY 18.39 | -1.50% | CNY 18.69 | CNY 19.18 | CNY 18.29 | 4.08M |
| 2026-09-03 | CNY 18.67 | -0.95% | CNY 18.58 | CNY 19.11 | CNY 18.30 | 4.15M |
| 2026-09-02 | CNY 18.85 | +3.69% | CNY 18.47 | CNY 19.28 | CNY 17.96 | 5.71M |
| 2026-09-01 | CNY 18.18 | +2.42% | CNY 17.80 | CNY 19.00 | CNY 17.50 | 6.77M |
| 2026-08-31 | CNY 17.75 | +4.47% | CNY 17.33 | CNY 17.81 | CNY 16.86 | 6.07M |
| 2026-08-28 | CNY 16.99 | +3.60% | CNY 16.38 | CNY 17.97 | CNY 16.20 | 5.08M |
| 2026-08-27 | CNY 16.40 | +0.86% | CNY 16.24 | CNY 16.71 | CNY 15.92 | 1.57M |
| 2026-08-26 | CNY 16.26 | -1.45% | CNY 16.75 | CNY 16.86 | CNY 16.16 | 1.97M |
| 2026-08-25 | CNY 16.50 | +2.48% | CNY 16.08 | CNY 16.51 | CNY 15.90 | 1.56M |
| 2026-08-24 | CNY 16.10 | -1.71% | CNY 16.38 | CNY 16.40 | CNY 15.85 | 1.87M |
| 2026-08-21 | CNY 16.38 | +0.99% | CNY 16.20 | CNY 16.50 | CNY 15.73 | 1.68M |
| 2026-08-20 | CNY 16.22 | +3.05% | CNY 16.23 | CNY 16.36 | CNY 15.90 | 1.73M |
| 2026-08-19 | CNY 15.74 | -2.11% | CNY 16.08 | CNY 16.20 | CNY 15.71 | 1.70M |
| 2026-08-18 | CNY 16.08 | -1.11% | CNY 16.22 | CNY 16.37 | CNY 15.92 | 1.09M |
| 2026-08-17 | CNY 16.26 | +1.69% | CNY 15.89 | CNY 16.43 | CNY 15.81 | 1.42M |
| 2026-08-14 | CNY 15.99 | +0.88% | CNY 16.03 | CNY 16.18 | CNY 15.76 | 1.32M |
| 2026-08-13 | CNY 15.85 | -2.10% | CNY 16.23 | CNY 16.38 | CNY 15.85 | 1.24M |
| 2026-08-12 | CNY 16.19 | +0.75% | CNY 16.20 | CNY 16.37 | CNY 16.05 | 1.14M |
| 2026-08-11 | CNY 16.07 | -1.05% | CNY 16.13 | CNY 16.33 | CNY 15.83 | 1.19M |
| 2026-08-10 | CNY 16.24 | +1.18% | CNY 15.98 | CNY 16.25 | CNY 15.60 | 1.36M |
| 2026-08-07 | CNY 16.05 | +1.52% | CNY 15.81 | CNY 16.07 | CNY 15.32 | 1.43M |
| 2026-08-06 | CNY 15.81 | -0.13% | CNY 15.79 | CNY 15.99 | CNY 15.49 | 1.19M |
| 2026-08-05 | CNY 15.83 | +0.06% | CNY 15.82 | CNY 16.16 | CNY 15.64 | 1.60M |
| 2026-08-04 | CNY 15.82 | +3.06% | CNY 15.30 | CNY 15.89 | CNY 15.30 | 1.78M |
| 2026-08-03 | CNY 15.35 | +2.68% | CNY 14.85 | CNY 15.46 | CNY 14.81 | 1.66M |
| 2026-07-31 | CNY 14.95 | +3.75% | CNY 14.45 | CNY 15.08 | CNY 14.45 | 1.73M |
| 2026-07-30 | CNY 14.41 | -1.44% | CNY 14.70 | CNY 14.98 | CNY 14.16 | 1.41M |
| 2026-07-29 | CNY 14.62 | +2.38% | CNY 14.57 | CNY 14.75 | CNY 14.28 | 1.76M |
| 2026-07-28 | CNY 14.28 | +0.42% | CNY 14.00 | CNY 14.66 | CNY 14.00 | 1.48M |
| 2026-07-27 | CNY 14.22 | +3.12% | CNY 13.61 | CNY 14.35 | CNY 13.61 | 1.41M |
| 2026-07-24 | CNY 13.79 | -1.01% | CNY 13.90 | CNY 14.03 | CNY 13.45 | 1.92M |
| 2026-07-23 | CNY 13.93 | +3.72% | CNY 13.21 | CNY 13.96 | CNY 13.21 | 1.76M |
| 2026-07-22 | CNY 13.43 | -1.32% | CNY 13.62 | CNY 13.87 | CNY 13.28 | 1.78M |
| 2026-07-21 | CNY 13.61 | +0.07% | CNY 13.60 | CNY 13.71 | CNY 12.29 | 3.20M |
| 2026-07-20 | CNY 13.60 | -3.55% | CNY 14.13 | CNY 14.65 | CNY 13.38 | 2.48M |
| 2026-07-17 | CNY 14.10 | -5.18% | CNY 14.87 | CNY 15.15 | CNY 14.00 | 2.20M |
| 2026-07-16 | CNY 14.87 | -0.13% | CNY 14.80 | CNY 15.30 | CNY 14.60 | 1.73M |
| 2026-07-15 | CNY 14.89 | +1.29% | CNY 14.70 | CNY 15.08 | CNY 14.53 | 1.41M |
| 2026-07-14 | CNY 14.70 | +2.37% | CNY 14.49 | CNY 14.70 | CNY 14.00 | 1.61M |
| 2026-07-13 | CNY 14.36 | -5.21% | CNY 15.04 | CNY 15.22 | CNY 14.30 | 2.24M |
| 2026-07-10 | CNY 15.15 | +2.02% | CNY 14.85 | CNY 15.43 | CNY 14.58 | 1.71M |
| 2026-07-09 | CNY 14.85 | +1.37% | CNY 14.70 | CNY 15.04 | CNY 14.50 | 1.57M |
| 2026-07-08 | CNY 14.65 | -1.94% | CNY 15.13 | CNY 15.13 | CNY 14.63 | 1.23M |
| 2026-07-07 | CNY 14.94 | -4.11% | CNY 15.58 | CNY 15.64 | CNY 14.92 | 1.71M |
| 2026-07-06 | CNY 15.58 | -3.05% | CNY 16.08 | CNY 16.20 | CNY 15.54 | 2.28M |
| 2026-07-03 | CNY 16.07 | +3.48% | CNY 15.68 | CNY 16.58 | CNY 15.44 | 2.96M |
| 2026-07-02 | CNY 15.53 | -2.08% | CNY 15.79 | CNY 16.30 | CNY 15.51 | 2.23M |
| 2026-07-01 | CNY 15.86 | +2.85% | CNY 15.51 | CNY 16.11 | CNY 15.18 | 2.24M |
| 2026-06-30 | CNY 15.42 | -0.19% | CNY 15.60 | CNY 15.85 | CNY 15.26 | 1.84M |
| 2026-06-29 | CNY 15.45 | -3.80% | CNY 16.17 | CNY 16.17 | CNY 15.06 | 2.57M |
| 2026-06-26 | CNY 16.06 | -2.49% | CNY 16.18 | CNY 16.49 | CNY 16.00 | 3.31M |
| 2026-06-25 | CNY 16.47 | -1.79% | CNY 16.87 | CNY 17.82 | CNY 16.10 | 7.01M |
| 2026-06-24 | CNY 16.77 | -3.06% | CNY 16.98 | CNY 17.28 | CNY 16.42 | 2.29M |
| 2026-06-23 | CNY 17.30 | +0.52% | CNY 17.05 | CNY 17.54 | CNY 17.00 | 2.15M |
| 2026-06-22 | CNY 17.21 | -2.10% | CNY 17.46 | CNY 17.71 | CNY 16.72 | 2.73M |
| 2026-06-18 | CNY 17.58 | +0.57% | CNY 17.31 | CNY 17.98 | CNY 17.31 | 2.85M |
| 2026-06-17 | CNY 17.48 | -2.07% | CNY 17.90 | CNY 18.69 | CNY 17.33 | 3.93M |
| 2026-06-16 | CNY 17.85 | +5.62% | CNY 16.79 | CNY 18.19 | CNY 16.58 | 3.72M |
| 2026-06-15 | CNY 16.90 | +0.96% | CNY 16.84 | CNY 17.50 | CNY 16.59 | 2.80M |
| 2026-06-12 | CNY 16.74 | +2.01% | CNY 16.74 | CNY 17.27 | CNY 16.36 | 2.51M |
| 2026-06-11 | CNY 16.41 | -2.84% | CNY 16.79 | CNY 17.11 | CNY 16.17 | 1.73M |
| 2026-06-10 | CNY 16.89 | -3.04% | CNY 17.36 | CNY 17.56 | CNY 16.42 | 2.24M |
| 2026-06-09 | CNY 17.42 | +1.34% | CNY 17.42 | CNY 19.39 | CNY 17.05 | 2.89M |
| 2026-06-08 | CNY 17.19 | -4.18% | CNY 17.88 | CNY 18.44 | CNY 16.88 | 2.39M |
| 2026-06-05 | CNY 17.94 | -0.66% | CNY 18.19 | CNY 18.52 | CNY 17.51 | 2.25M |
| 2026-06-04 | CNY 18.06 | -4.09% | CNY 18.61 | CNY 18.81 | CNY 17.88 | 2.07M |
| 2026-06-03 | CNY 18.83 | -2.38% | CNY 19.25 | CNY 19.60 | CNY 18.66 | 2.16M |
| 2026-06-02 | CNY 19.29 | -4.74% | CNY 20.59 | CNY 20.59 | CNY 16.20 | 2.54M |
| 2026-06-01 | CNY 20.25 | -1.17% | CNY 20.27 | CNY 20.90 | CNY 19.93 | 2.94M |
| 2026-05-29 | CNY 20.49 | +3.38% | CNY 19.89 | CNY 21.20 | CNY 19.68 | 4.01M |
| 2026-05-28 | CNY 19.82 | -1.00% | CNY 19.92 | CNY 20.08 | CNY 19.41 | 1.81M |
| 2026-05-27 | CNY 20.02 | -3.33% | CNY 20.71 | CNY 21.12 | CNY 19.91 | 2.08M |
| 2026-05-26 | CNY 20.71 | -2.77% | CNY 21.44 | CNY 21.45 | CNY 20.35 | 2.22M |