Shanghai Ruking Technologies Co., Ltd. Class A 301525
SZSE · China · Electronic Technology
CNY 43.25+4.39 (+11.30%)
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 43.25 | +11.30% | CNY 40.34 | CNY 44.21 | CNY 40.34 | 6.88M |
| 2026-09-29 | CNY 38.86 | -0.69% | CNY 39.08 | CNY 39.46 | CNY 38.55 | 961.00K |
| 2026-09-28 | CNY 39.13 | -0.18% | CNY 39.73 | CNY 40.54 | CNY 38.72 | 1.26M |
| 2026-09-24 | CNY 39.20 | -2.00% | CNY 40.15 | CNY 40.38 | CNY 39.17 | 888.92K |
| 2026-09-23 | CNY 40.00 | +1.01% | CNY 39.60 | CNY 40.59 | CNY 39.37 | 1.19M |
| 2026-09-22 | CNY 39.60 | -0.73% | CNY 39.79 | CNY 40.28 | CNY 39.37 | 1.15M |
| 2026-09-21 | CNY 39.89 | +3.48% | CNY 38.95 | CNY 40.10 | CNY 38.74 | 1.94M |
| 2026-09-18 | CNY 38.55 | +5.88% | CNY 36.85 | CNY 38.74 | CNY 36.79 | 2.89M |
| 2026-09-17 | CNY 36.41 | -0.93% | CNY 36.75 | CNY 37.22 | CNY 35.90 | 1.84M |
| 2026-09-16 | CNY 36.75 | +1.63% | CNY 36.19 | CNY 36.99 | CNY 35.71 | 1.27M |
| 2026-09-15 | CNY 36.16 | -2.51% | CNY 37.19 | CNY 37.21 | CNY 36.03 | 1.74M |
| 2026-09-14 | CNY 37.09 | +3.69% | CNY 35.77 | CNY 37.30 | CNY 35.10 | 2.80M |
| 2026-09-11 | CNY 35.77 | -3.43% | CNY 36.85 | CNY 36.85 | CNY 35.01 | 1.75M |
| 2026-09-10 | CNY 37.04 | -2.53% | CNY 37.89 | CNY 38.00 | CNY 36.80 | 781.62K |
| 2026-09-09 | CNY 38.00 | -2.59% | CNY 39.17 | CNY 39.17 | CNY 37.82 | 692.20K |
| 2026-09-08 | CNY 39.01 | -1.24% | CNY 39.52 | CNY 39.52 | CNY 38.92 | 806.99K |
| 2026-09-07 | CNY 39.50 | +4.22% | CNY 37.99 | CNY 39.76 | CNY 37.80 | 1.43M |
| 2026-09-04 | CNY 37.90 | -2.57% | CNY 39.00 | CNY 39.61 | CNY 37.80 | 1.12M |
| 2026-09-03 | CNY 38.90 | -1.02% | CNY 39.68 | CNY 39.85 | CNY 38.63 | 895.32K |
| 2026-09-02 | CNY 39.30 | +0.13% | CNY 39.31 | CNY 39.72 | CNY 38.50 | 977.92K |
| 2026-09-01 | CNY 39.25 | -2.00% | CNY 40.12 | CNY 40.35 | CNY 39.25 | 920.72K |
| 2026-08-31 | CNY 40.05 | +1.68% | CNY 38.69 | CNY 40.10 | CNY 38.28 | 1.43M |
| 2026-08-28 | CNY 39.39 | 0.00% | CNY 39.01 | CNY 40.29 | CNY 39.01 | 1.39M |
| 2026-08-27 | CNY 39.39 | +2.55% | CNY 38.30 | CNY 39.55 | CNY 38.06 | 1.26M |
| 2026-08-26 | CNY 38.41 | -1.81% | CNY 39.12 | CNY 39.90 | CNY 38.30 | 1.26M |
| 2026-08-25 | CNY 39.12 | +1.22% | CNY 38.66 | CNY 39.48 | CNY 38.01 | 852.44K |
| 2026-08-24 | CNY 38.65 | -2.74% | CNY 39.74 | CNY 39.96 | CNY 38.19 | 807.38K |
| 2026-08-21 | CNY 39.74 | +0.13% | CNY 39.58 | CNY 39.92 | CNY 38.85 | 563.55K |
| 2026-08-20 | CNY 39.69 | +1.04% | CNY 39.64 | CNY 40.10 | CNY 39.12 | 672.26K |
| 2026-08-19 | CNY 39.28 | -6.05% | CNY 41.58 | CNY 41.58 | CNY 39.16 | 1.42M |
| 2026-08-18 | CNY 41.81 | -0.55% | CNY 42.21 | CNY 42.21 | CNY 40.98 | 1.07M |
| 2026-08-17 | CNY 42.04 | +1.03% | CNY 41.66 | CNY 42.42 | CNY 41.10 | 994.50K |
| 2026-08-14 | CNY 41.61 | -0.22% | CNY 41.89 | CNY 42.47 | CNY 41.26 | 1.09M |
| 2026-08-13 | CNY 41.70 | -2.48% | CNY 42.78 | CNY 42.93 | CNY 41.70 | 859.54K |
| 2026-08-12 | CNY 42.76 | -0.72% | CNY 43.00 | CNY 43.30 | CNY 42.52 | 971.59K |
| 2026-08-11 | CNY 43.07 | +3.16% | CNY 41.75 | CNY 43.80 | CNY 41.26 | 1.77M |
| 2026-08-10 | CNY 41.75 | +1.95% | CNY 41.11 | CNY 42.32 | CNY 40.53 | 1.29M |
| 2026-08-07 | CNY 40.95 | +0.91% | CNY 40.66 | CNY 41.24 | CNY 39.81 | 1.24M |
| 2026-08-06 | CNY 40.58 | -0.73% | CNY 40.80 | CNY 41.76 | CNY 40.10 | 1.14M |
| 2026-08-05 | CNY 40.88 | +1.24% | CNY 40.40 | CNY 41.19 | CNY 40.38 | 1.21M |
| 2026-08-04 | CNY 40.38 | +2.49% | CNY 39.40 | CNY 40.88 | CNY 38.90 | 1.18M |
| 2026-08-03 | CNY 39.40 | +2.55% | CNY 38.42 | CNY 39.75 | CNY 38.02 | 1.32M |
| 2026-07-31 | CNY 38.42 | +2.51% | CNY 38.07 | CNY 39.01 | CNY 38.07 | 1.52M |
| 2026-07-30 | CNY 37.48 | +0.46% | CNY 37.10 | CNY 38.71 | CNY 36.70 | 1.96M |
| 2026-07-29 | CNY 37.31 | +1.08% | CNY 36.92 | CNY 37.68 | CNY 36.41 | 1.12M |
| 2026-07-28 | CNY 36.91 | -0.16% | CNY 37.10 | CNY 37.88 | CNY 36.37 | 866.46K |
| 2026-07-27 | CNY 36.97 | +2.78% | CNY 36.02 | CNY 37.11 | CNY 36.02 | 1.08M |
| 2026-07-24 | CNY 35.97 | -5.24% | CNY 37.70 | CNY 37.98 | CNY 35.87 | 1.46M |
| 2026-07-23 | CNY 37.96 | -0.78% | CNY 37.96 | CNY 38.47 | CNY 37.58 | 805.52K |
| 2026-07-22 | CNY 38.26 | -2.60% | CNY 39.01 | CNY 39.01 | CNY 37.80 | 1.15M |
| 2026-07-21 | CNY 39.28 | +5.00% | CNY 37.40 | CNY 40.00 | CNY 35.40 | 2.17M |
| 2026-07-20 | CNY 37.41 | -0.69% | CNY 38.31 | CNY 39.68 | CNY 36.60 | 1.76M |
| 2026-07-17 | CNY 37.67 | -7.38% | CNY 40.67 | CNY 40.67 | CNY 37.40 | 1.59M |
| 2026-07-16 | CNY 40.67 | +0.35% | CNY 40.03 | CNY 41.86 | CNY 39.70 | 1.22M |
| 2026-07-15 | CNY 40.53 | -1.15% | CNY 41.16 | CNY 41.49 | CNY 40.26 | 1.06M |
| 2026-07-14 | CNY 41.00 | +0.24% | CNY 41.33 | CNY 41.40 | CNY 39.36 | 1.50M |
| 2026-07-13 | CNY 40.90 | -10.50% | CNY 45.70 | CNY 45.85 | CNY 40.54 | 2.57M |
| 2026-07-10 | CNY 45.70 | 0.00% | CNY 45.83 | CNY 47.85 | CNY 45.42 | 1.84M |
| 2026-07-09 | CNY 45.70 | -2.87% | CNY 47.08 | CNY 47.52 | CNY 44.20 | 1.80M |
| 2026-07-08 | CNY 47.05 | -6.72% | CNY 50.80 | CNY 50.80 | CNY 47.05 | 2.11M |
| 2026-07-07 | CNY 50.44 | -4.81% | CNY 52.99 | CNY 54.28 | CNY 50.38 | 2.34M |
| 2026-07-06 | CNY 52.99 | -0.09% | CNY 53.10 | CNY 56.50 | CNY 51.70 | 2.77M |
| 2026-07-03 | CNY 53.04 | +5.26% | CNY 50.92 | CNY 53.49 | CNY 50.45 | 3.23M |
| 2026-07-02 | CNY 50.39 | +4.07% | CNY 48.26 | CNY 53.62 | CNY 48.05 | 3.51M |
| 2026-07-01 | CNY 48.42 | +2.56% | CNY 46.81 | CNY 49.30 | CNY 46.81 | 2.08M |
| 2026-06-30 | CNY 47.21 | +2.19% | CNY 46.20 | CNY 47.88 | CNY 45.64 | 1.94M |
| 2026-06-29 | CNY 46.20 | +3.43% | CNY 44.90 | CNY 47.49 | CNY 43.95 | 3.34M |
| 2026-06-26 | CNY 44.67 | -6.25% | CNY 47.30 | CNY 47.65 | CNY 44.54 | 2.09M |
| 2026-06-25 | CNY 47.65 | -5.42% | CNY 50.40 | CNY 50.90 | CNY 47.15 | 2.68M |
| 2026-06-24 | CNY 50.38 | -2.23% | CNY 50.92 | CNY 52.58 | CNY 49.96 | 2.04M |
| 2026-06-23 | CNY 51.53 | +0.98% | CNY 50.80 | CNY 52.25 | CNY 50.07 | 2.17M |
| 2026-06-22 | CNY 51.03 | -4.78% | CNY 53.80 | CNY 54.00 | CNY 49.73 | 3.07M |
| 2026-06-18 | CNY 53.59 | +7.68% | CNY 49.70 | CNY 54.71 | CNY 49.15 | 4.38M |
| 2026-06-17 | CNY 49.77 | +0.30% | CNY 49.41 | CNY 50.77 | CNY 48.54 | 2.55M |
| 2026-06-16 | CNY 49.62 | -0.32% | CNY 49.59 | CNY 50.49 | CNY 48.20 | 2.25M |
| 2026-06-15 | CNY 49.78 | +2.64% | CNY 48.97 | CNY 50.28 | CNY 48.27 | 1.94M |
| 2026-06-12 | CNY 48.50 | -0.86% | CNY 49.68 | CNY 51.64 | CNY 48.40 | 2.39M |
| 2026-06-11 | CNY 48.92 | -2.99% | CNY 49.26 | CNY 50.28 | CNY 48.28 | 1.43M |
| 2026-06-10 | CNY 50.43 | -6.93% | CNY 53.86 | CNY 54.64 | CNY 49.66 | 2.90M |
| 2026-06-09 | CNY 54.19 | +0.21% | CNY 54.29 | CNY 55.21 | CNY 53.20 | 3.36M |
| 2026-06-08 | CNY 54.07 | +3.84% | CNY 50.51 | CNY 55.63 | CNY 50.23 | 4.37M |
| 2026-06-05 | CNY 52.07 | +4.17% | CNY 50.00 | CNY 53.37 | CNY 47.98 | 4.80M |
| 2026-06-04 | CNY 49.99 | +0.62% | CNY 49.29 | CNY 50.79 | CNY 49.04 | 1.60M |
| 2026-06-03 | CNY 49.68 | -0.22% | CNY 50.00 | CNY 51.41 | CNY 49.23 | 1.88M |
| 2026-06-02 | CNY 49.79 | -2.35% | CNY 50.99 | CNY 51.61 | CNY 48.93 | 1.78M |
| 2026-06-01 | CNY 50.99 | -0.83% | CNY 51.07 | CNY 53.00 | CNY 50.55 | 1.68M |
| 2026-05-29 | CNY 51.41 | -9.22% | CNY 56.64 | CNY 57.06 | CNY 50.71 | 4.17M |
| 2026-05-28 | CNY 56.64 | -3.30% | CNY 58.56 | CNY 58.56 | CNY 55.41 | 3.62M |
| 2026-05-27 | CNY 58.57 | +1.08% | CNY 57.79 | CNY 62.86 | CNY 57.77 | 7.44M |
| 2026-05-26 | CNY 57.94 | -1.61% | CNY 58.58 | CNY 59.04 | CNY 56.83 | 3.21M |