Shanghai Rychen Technologies Co. Ltd. Class A 301273
SZSE · China · Technology Services
CNY 35.51+0.06 (+0.17%)
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 35.51 | +0.17% | CNY 35.48 | CNY 35.85 | CNY 34.65 | 1.44M |
| 2026-09-29 | CNY 35.45 | -2.02% | CNY 36.55 | CNY 37.00 | CNY 35.30 | 2.04M |
| 2026-09-28 | CNY 36.18 | -1.76% | CNY 37.21 | CNY 37.34 | CNY 34.47 | 2.11M |
| 2026-09-24 | CNY 36.83 | -1.68% | CNY 37.19 | CNY 37.67 | CNY 36.51 | 1.37M |
| 2026-09-23 | CNY 37.46 | +1.41% | CNY 36.70 | CNY 37.77 | CNY 36.63 | 1.23M |
| 2026-09-22 | CNY 36.94 | -1.31% | CNY 37.40 | CNY 37.94 | CNY 36.60 | 1.74M |
| 2026-09-21 | CNY 37.43 | +0.21% | CNY 37.20 | CNY 37.86 | CNY 36.20 | 2.12M |
| 2026-09-18 | CNY 37.35 | +2.24% | CNY 36.82 | CNY 37.47 | CNY 36.47 | 1.60M |
| 2026-09-17 | CNY 36.53 | +1.87% | CNY 35.86 | CNY 37.27 | CNY 35.64 | 1.90M |
| 2026-09-16 | CNY 35.86 | +1.16% | CNY 35.45 | CNY 35.97 | CNY 35.00 | 1.62M |
| 2026-09-15 | CNY 35.45 | -3.41% | CNY 36.37 | CNY 37.01 | CNY 35.40 | 1.75M |
| 2026-09-14 | CNY 36.70 | +1.94% | CNY 35.28 | CNY 36.95 | CNY 34.85 | 1.38M |
| 2026-09-11 | CNY 36.00 | -0.17% | CNY 36.33 | CNY 36.36 | CNY 34.47 | 1.61M |
| 2026-09-10 | CNY 36.06 | -2.54% | CNY 36.88 | CNY 37.00 | CNY 35.77 | 1.64M |
| 2026-09-09 | CNY 37.00 | +0.27% | CNY 36.86 | CNY 37.16 | CNY 36.09 | 1.37M |
| 2026-09-08 | CNY 36.90 | -1.15% | CNY 37.50 | CNY 37.92 | CNY 36.50 | 1.20M |
| 2026-09-07 | CNY 37.33 | +2.02% | CNY 36.59 | CNY 37.67 | CNY 36.59 | 1.61M |
| 2026-09-04 | CNY 36.59 | -4.69% | CNY 38.50 | CNY 38.65 | CNY 36.21 | 2.21M |
| 2026-09-03 | CNY 38.39 | 0.00% | CNY 38.23 | CNY 38.75 | CNY 37.55 | 2.06M |
| 2026-09-02 | CNY 38.39 | -0.29% | CNY 38.05 | CNY 38.93 | CNY 37.40 | 2.02M |
| 2026-09-01 | CNY 38.50 | -0.72% | CNY 39.00 | CNY 40.21 | CNY 37.77 | 2.85M |
| 2026-08-31 | CNY 38.78 | -0.74% | CNY 38.00 | CNY 39.20 | CNY 36.81 | 2.88M |
| 2026-08-28 | CNY 39.07 | -3.48% | CNY 40.65 | CNY 43.77 | CNY 38.21 | 6.04M |
| 2026-08-27 | CNY 40.48 | +3.08% | CNY 39.32 | CNY 40.63 | CNY 39.06 | 2.69M |
| 2026-08-26 | CNY 39.27 | -3.56% | CNY 40.95 | CNY 41.22 | CNY 39.03 | 1.82M |
| 2026-08-25 | CNY 40.72 | +1.60% | CNY 39.60 | CNY 41.05 | CNY 38.68 | 2.01M |
| 2026-08-24 | CNY 40.08 | -0.12% | CNY 40.17 | CNY 40.25 | CNY 38.49 | 1.94M |
| 2026-08-21 | CNY 40.13 | +4.37% | CNY 38.38 | CNY 40.67 | CNY 37.40 | 3.11M |
| 2026-08-20 | CNY 38.45 | -4.87% | CNY 40.67 | CNY 41.50 | CNY 37.50 | 3.84M |
| 2026-08-19 | CNY 40.42 | -5.25% | CNY 42.00 | CNY 42.00 | CNY 38.86 | 4.91M |
| 2026-08-18 | CNY 42.66 | -2.45% | CNY 42.81 | CNY 44.66 | CNY 41.36 | 6.82M |
| 2026-08-17 | CNY 43.73 | +8.51% | CNY 40.83 | CNY 43.73 | CNY 40.79 | 7.69M |
| 2026-08-14 | CNY 40.30 | -2.61% | CNY 41.00 | CNY 42.70 | CNY 40.00 | 4.71M |
| 2026-08-13 | CNY 41.38 | +5.21% | CNY 39.20 | CNY 43.00 | CNY 39.00 | 6.49M |
| 2026-08-12 | CNY 39.33 | +0.59% | CNY 38.50 | CNY 39.49 | CNY 37.52 | 4.11M |
| 2026-08-11 | CNY 39.10 | +3.22% | CNY 37.27 | CNY 40.40 | CNY 36.82 | 6.11M |
| 2026-08-10 | CNY 37.88 | +4.47% | CNY 37.65 | CNY 38.50 | CNY 34.73 | 5.86M |
| 2026-08-07 | CNY 36.26 | -2.26% | CNY 36.51 | CNY 37.20 | CNY 35.11 | 3.45M |
| 2026-08-06 | CNY 37.10 | +4.80% | CNY 35.28 | CNY 37.12 | CNY 34.01 | 4.32M |
| 2026-08-05 | CNY 35.40 | +0.97% | CNY 34.27 | CNY 36.21 | CNY 33.28 | 4.40M |
| 2026-08-04 | CNY 35.06 | -1.21% | CNY 35.39 | CNY 36.11 | CNY 34.27 | 3.10M |
| 2026-08-03 | CNY 35.49 | +0.03% | CNY 36.19 | CNY 37.92 | CNY 34.63 | 2.58M |
| 2026-07-31 | CNY 35.48 | -3.98% | CNY 36.60 | CNY 37.42 | CNY 34.01 | 3.86M |
| 2026-07-30 | CNY 36.95 | -5.04% | CNY 39.25 | CNY 39.50 | CNY 34.48 | 3.91M |
| 2026-07-29 | CNY 38.91 | -1.24% | CNY 38.51 | CNY 39.66 | CNY 37.21 | 3.48M |
| 2026-07-28 | CNY 39.40 | -1.94% | CNY 38.82 | CNY 41.97 | CNY 38.11 | 4.62M |
| 2026-07-27 | CNY 40.18 | +3.88% | CNY 37.62 | CNY 40.50 | CNY 37.11 | 6.01M |
| 2026-07-24 | CNY 38.68 | +8.04% | CNY 34.43 | CNY 39.50 | CNY 34.43 | 7.79M |
| 2026-07-23 | CNY 35.80 | -7.90% | CNY 40.58 | CNY 40.90 | CNY 34.23 | 5.88M |
| 2026-07-22 | CNY 38.87 | +9.43% | CNY 41.25 | CNY 41.25 | CNY 37.50 | 7.34M |
| 2026-07-21 | CNY 35.52 | +20.00% | CNY 30.25 | CNY 35.52 | CNY 29.65 | 4.41M |
| 2026-07-20 | CNY 29.60 | +6.44% | CNY 30.19 | CNY 33.17 | CNY 27.95 | 4.90M |
| 2026-07-17 | CNY 27.81 | -5.41% | CNY 29.59 | CNY 30.08 | CNY 27.64 | 4.48M |
| 2026-07-16 | CNY 29.40 | -4.11% | CNY 30.11 | CNY 30.97 | CNY 28.65 | 2.98M |
| 2026-07-15 | CNY 30.66 | +1.86% | CNY 29.74 | CNY 30.92 | CNY 29.30 | 1.85M |
| 2026-07-14 | CNY 30.10 | +0.13% | CNY 29.99 | CNY 30.56 | CNY 28.80 | 1.95M |
| 2026-07-13 | CNY 30.06 | +3.83% | CNY 28.86 | CNY 31.00 | CNY 27.83 | 3.12M |
| 2026-07-10 | CNY 28.95 | -2.43% | CNY 29.61 | CNY 31.60 | CNY 28.95 | 1.96M |
| 2026-07-09 | CNY 29.67 | -3.36% | CNY 30.19 | CNY 30.73 | CNY 28.88 | 2.91M |
| 2026-07-08 | CNY 30.70 | -0.94% | CNY 31.32 | CNY 31.58 | CNY 28.51 | 2.02M |
| 2026-07-07 | CNY 30.99 | -2.91% | CNY 31.92 | CNY 32.11 | CNY 30.20 | 1.86M |
| 2026-07-06 | CNY 31.92 | -4.00% | CNY 32.92 | CNY 33.32 | CNY 31.22 | 1.93M |
| 2026-07-03 | CNY 33.25 | -1.92% | CNY 33.99 | CNY 34.50 | CNY 32.90 | 2.04M |
| 2026-07-02 | CNY 33.90 | +5.71% | CNY 32.03 | CNY 35.15 | CNY 31.29 | 2.64M |
| 2026-07-01 | CNY 32.07 | +1.78% | CNY 31.52 | CNY 33.05 | CNY 31.06 | 2.35M |
| 2026-06-30 | CNY 31.51 | +5.99% | CNY 29.48 | CNY 31.71 | CNY 29.17 | 2.67M |
| 2026-06-29 | CNY 29.73 | +4.46% | CNY 28.72 | CNY 29.90 | CNY 27.52 | 2.75M |
| 2026-06-26 | CNY 28.46 | -0.49% | CNY 28.60 | CNY 29.79 | CNY 28.13 | 1.83M |
| 2026-06-25 | CNY 28.60 | -3.51% | CNY 29.57 | CNY 29.63 | CNY 28.08 | 1.34M |
| 2026-06-24 | CNY 29.64 | -2.37% | CNY 29.84 | CNY 30.63 | CNY 29.03 | 1.41M |
| 2026-06-23 | CNY 30.36 | -1.01% | CNY 30.38 | CNY 31.02 | CNY 30.05 | 1.90M |
| 2026-06-22 | CNY 30.67 | -4.81% | CNY 32.02 | CNY 32.12 | CNY 29.78 | 2.39M |
| 2026-06-18 | CNY 32.22 | -1.89% | CNY 32.61 | CNY 32.82 | CNY 32.00 | 1.53M |
| 2026-06-17 | CNY 32.84 | -1.44% | CNY 33.14 | CNY 33.77 | CNY 32.26 | 2.04M |
| 2026-06-16 | CNY 33.32 | +0.24% | CNY 33.13 | CNY 33.85 | CNY 31.90 | 1.78M |
| 2026-06-15 | CNY 33.24 | +3.91% | CNY 32.50 | CNY 33.70 | CNY 32.40 | 1.81M |
| 2026-06-12 | CNY 31.99 | +0.06% | CNY 32.53 | CNY 33.49 | CNY 31.63 | 1.97M |
| 2026-06-11 | CNY 31.97 | -2.29% | CNY 32.73 | CNY 33.29 | CNY 30.74 | 2.81M |
| 2026-06-10 | CNY 32.72 | -3.42% | CNY 34.06 | CNY 34.61 | CNY 32.12 | 2.73M |
| 2026-06-09 | CNY 33.88 | +3.13% | CNY 33.17 | CNY 35.63 | CNY 33.01 | 2.89M |
| 2026-06-08 | CNY 32.85 | -3.95% | CNY 33.07 | CNY 34.28 | CNY 32.21 | 2.64M |
| 2026-06-05 | CNY 34.20 | -0.25% | CNY 34.14 | CNY 34.96 | CNY 32.79 | 3.10M |
| 2026-06-04 | CNY 34.29 | +2.35% | CNY 33.66 | CNY 34.86 | CNY 32.91 | 2.90M |
| 2026-06-03 | CNY 33.50 | +6.62% | CNY 31.43 | CNY 33.96 | CNY 30.72 | 4.04M |
| 2026-06-02 | CNY 31.42 | +5.72% | CNY 29.86 | CNY 31.86 | CNY 29.29 | 3.91M |
| 2026-06-01 | CNY 29.72 | -0.45% | CNY 30.51 | CNY 30.89 | CNY 28.46 | 3.02M |
| 2026-05-29 | CNY 29.86 | -0.48% | CNY 30.15 | CNY 30.39 | CNY 28.49 | 3.10M |
| 2026-05-28 | CNY 30.00 | +2.46% | CNY 29.01 | CNY 30.27 | CNY 27.88 | 2.84M |
| 2026-05-27 | CNY 29.28 | -3.03% | CNY 30.20 | CNY 30.39 | CNY 28.74 | 2.40M |
| 2026-05-26 | CNY 30.19 | -3.87% | CNY 31.41 | CNY 31.71 | CNY 29.82 | 2.04M |