Jiangxi Redboard Technology Co Ltd Class A 603459
SSE · China · Electronic Technology
CNY 78.30-5.32 (-6.36%)
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 78.30 | -6.36% | CNY 83.83 | CNY 84.18 | CNY 77.50 | 7.86M |
| 2026-09-29 | CNY 83.62 | -0.54% | CNY 83.40 | CNY 84.46 | CNY 82.76 | 4.39M |
| 2026-09-28 | CNY 84.07 | -1.28% | CNY 85.00 | CNY 86.18 | CNY 83.66 | 5.44M |
| 2026-09-24 | CNY 85.16 | -4.08% | CNY 88.10 | CNY 88.27 | CNY 85.13 |
| 7.23M |
| 2026-09-23 | CNY 88.78 | -1.14% | CNY 89.00 | CNY 89.92 | CNY 88.18 | 6.88M |
| 2026-09-22 | CNY 89.80 | -1.97% | CNY 93.00 | CNY 93.00 | CNY 89.41 | 11.22M |
| 2026-09-21 | CNY 91.60 | +2.58% | CNY 89.62 | CNY 92.38 | CNY 88.01 | 13.17M |
| 2026-09-18 | CNY 89.30 | +1.39% | CNY 89.28 | CNY 90.59 | CNY 87.45 | 9.76M |
| 2026-09-17 | CNY 88.08 | -3.38% | CNY 90.58 | CNY 91.73 | CNY 88.00 | 9.83M |
| 2026-09-16 | CNY 91.16 | +1.30% | CNY 89.46 | CNY 92.20 | CNY 88.42 | 11.64M |
| 2026-09-15 | CNY 89.99 | -1.27% | CNY 89.84 | CNY 93.40 | CNY 89.70 | 11.55M |
| 2026-09-14 | CNY 91.15 | +2.95% | CNY 86.70 | CNY 91.80 | CNY 86.58 | 12.88M |
| 2026-09-11 | CNY 88.54 | +1.77% | CNY 84.99 | CNY 89.02 | CNY 83.20 | 11.52M |
| 2026-09-10 | CNY 87.00 | -1.16% | CNY 85.94 | CNY 89.30 | CNY 85.70 | 7.84M |
| 2026-09-09 | CNY 88.02 | +0.73% | CNY 88.50 | CNY 89.50 | CNY 86.66 | 9.00M |
| 2026-09-08 | CNY 87.38 | -2.20% | CNY 88.62 | CNY 90.50 | CNY 86.50 | 10.18M |
| 2026-09-07 | CNY 89.35 | +4.76% | CNY 86.86 | CNY 91.18 | CNY 85.88 | 11.47M |
| 2026-09-04 | CNY 85.29 | -2.71% | CNY 88.36 | CNY 89.50 | CNY 84.88 | 9.10M |
| 2026-09-03 | CNY 87.67 | -0.24% | CNY 88.99 | CNY 89.19 | CNY 86.31 | 7.57M |
| 2026-09-02 | CNY 87.88 | -4.07% | CNY 91.14 | CNY 92.80 | CNY 87.82 | 10.81M |
| 2026-09-01 | CNY 91.61 | -3.54% | CNY 94.01 | CNY 94.18 | CNY 90.30 | 15.82M |
| 2026-08-31 | CNY 94.97 | +10.00% | CNY 83.03 | CNY 94.97 | CNY 82.81 | 21.54M |
| 2026-08-28 | CNY 86.34 | -3.48% | CNY 88.20 | CNY 89.85 | CNY 86.33 | 10.35M |
| 2026-08-27 | CNY 89.45 | +3.59% | CNY 86.90 | CNY 89.99 | CNY 86.30 | 12.30M |
| 2026-08-26 | CNY 86.35 | -0.79% | CNY 89.00 | CNY 89.00 | CNY 85.04 | 8.80M |
| 2026-08-25 | CNY 87.04 | +0.93% | CNY 83.55 | CNY 88.27 | CNY 81.80 | 9.93M |
| 2026-08-24 | CNY 86.24 | -1.16% | CNY 87.17 | CNY 87.39 | CNY 83.18 | 8.47M |
| 2026-08-21 | CNY 87.25 | +0.29% | CNY 86.00 | CNY 88.76 | CNY 85.34 | 7.73M |
| 2026-08-20 | CNY 87.00 | +0.46% | CNY 88.91 | CNY 90.05 | CNY 86.15 | 9.89M |
| 2026-08-19 | CNY 86.60 | -8.66% | CNY 90.05 | CNY 92.48 | CNY 85.87 | 12.32M |
| 2026-08-18 | CNY 94.81 | -4.88% | CNY 98.68 | CNY 99.57 | CNY 94.00 | 16.29M |
| 2026-08-17 | CNY 99.67 | +2.40% | CNY 97.10 | CNY 99.78 | CNY 96.49 | 15.91M |
| 2026-08-14 | CNY 97.33 | +1.35% | CNY 96.85 | CNY 98.60 | CNY 96.00 | 11.45M |
| 2026-08-13 | CNY 96.03 | -3.75% | CNY 101.00 | CNY 101.21 | CNY 95.95 | 17.11M |
| 2026-08-12 | CNY 99.77 | +0.46% | CNY 101.00 | CNY 101.00 | CNY 97.73 | 14.25M |
| 2026-08-11 | CNY 99.31 | -3.26% | CNY 101.64 | CNY 104.06 | CNY 99.14 | 14.01M |
| 2026-08-10 | CNY 102.66 | -2.77% | CNY 106.78 | CNY 107.69 | CNY 99.09 | 25.60M |
| 2026-08-07 | CNY 105.58 | +10.00% | CNY 95.20 | CNY 105.58 | CNY 95.15 | 19.07M |
| 2026-08-06 | CNY 95.98 | +4.84% | CNY 90.03 | CNY 97.06 | CNY 89.00 | 21.92M |
| 2026-08-05 | CNY 91.55 | +4.46% | CNY 86.95 | CNY 93.66 | CNY 86.70 | 22.19M |
| 2026-08-04 | CNY 87.64 | +10.00% | CNY 80.90 | CNY 87.64 | CNY 79.75 | 16.70M |
| 2026-08-03 | CNY 79.67 | -6.70% | CNY 82.69 | CNY 84.26 | CNY 79.20 | 11.62M |
| 2026-07-31 | CNY 85.39 | +0.34% | CNY 89.72 | CNY 92.00 | CNY 84.98 | 16.39M |
| 2026-07-30 | CNY 85.10 | -10.00% | CNY 91.55 | CNY 92.99 | CNY 85.10 | 17.88M |
| 2026-07-29 | CNY 94.56 | +6.79% | CNY 88.26 | CNY 95.20 | CNY 84.21 | 23.34M |
| 2026-07-28 | CNY 88.55 | -4.27% | CNY 90.05 | CNY 98.37 | CNY 87.00 | 23.06M |
| 2026-07-27 | CNY 92.50 | +10.00% | CNY 82.39 | CNY 92.50 | CNY 82.30 | 18.96M |
| 2026-07-24 | CNY 84.09 | -5.56% | CNY 86.05 | CNY 92.01 | CNY 83.00 | 19.01M |
| 2026-07-23 | CNY 89.04 | +6.23% | CNY 84.83 | CNY 92.20 | CNY 83.50 | 25.19M |
| 2026-07-22 | CNY 83.82 | +8.86% | CNY 75.00 | CNY 84.70 | CNY 75.00 | 27.57M |
| 2026-07-21 | CNY 77.00 | +3.94% | CNY 71.06 | CNY 77.99 | CNY 66.67 | 16.93M |
| 2026-07-20 | CNY 74.08 | -10.00% | CNY 80.20 | CNY 80.89 | CNY 74.08 | 11.71M |
| 2026-07-17 | CNY 82.31 | -9.99% | CNY 86.95 | CNY 86.97 | CNY 82.31 | 12.56M |
| 2026-07-16 | CNY 91.45 | +7.52% | CNY 79.56 | CNY 93.56 | CNY 76.55 | 26.59M |
| 2026-07-15 | CNY 85.05 | -10.00% | CNY 94.00 | CNY 94.20 | CNY 85.05 | 15.89M |
| 2026-07-14 | CNY 94.50 | +7.57% | CNY 87.28 | CNY 94.84 | CNY 86.00 | 16.29M |
| 2026-07-13 | CNY 87.85 | -3.51% | CNY 89.74 | CNY 92.50 | CNY 86.57 | 12.83M |
| 2026-07-10 | CNY 91.05 | -2.93% | CNY 94.00 | CNY 99.93 | CNY 91.05 | 17.93M |
| 2026-07-09 | CNY 93.80 | +8.58% | CNY 89.00 | CNY 94.32 | CNY 87.28 | 16.79M |
| 2026-07-08 | CNY 86.39 | -3.73% | CNY 89.74 | CNY 90.80 | CNY 84.05 | 10.21M |
| 2026-07-07 | CNY 89.74 | -5.46% | CNY 94.86 | CNY 97.12 | CNY 87.91 | 13.89M |
| 2026-07-06 | CNY 94.92 | -3.04% | CNY 98.81 | CNY 102.86 | CNY 92.90 | 15.07M |
| 2026-07-03 | CNY 97.90 | +1.29% | CNY 95.89 | CNY 101.50 | CNY 93.48 | 18.40M |
| 2026-07-02 | CNY 96.65 | -7.68% | CNY 99.63 | CNY 107.54 | CNY 96.51 | 22.57M |
| 2026-07-01 | CNY 104.69 | -6.70% | CNY 109.88 | CNY 122.10 | CNY 103.22 | 31.85M |
| 2026-06-30 | CNY 112.21 | +10.00% | CNY 100.98 | CNY 112.21 | CNY 98.50 | 31.46M |
| 2026-06-29 | CNY 102.01 | +10.00% | CNY 91.20 | CNY 102.01 | CNY 84.98 | 27.44M |
| 2026-06-26 | CNY 92.74 | -2.34% | CNY 98.60 | CNY 101.50 | CNY 90.50 | 21.97M |
| 2026-06-25 | CNY 94.96 | +10.00% | CNY 90.60 | CNY 94.96 | CNY 90.02 | 11.89M |
| 2026-06-24 | CNY 86.33 | -1.90% | CNY 86.35 | CNY 88.72 | CNY 84.84 | 12.75M |
| 2026-06-23 | CNY 88.00 | -0.56% | CNY 87.02 | CNY 89.33 | CNY 83.38 | 14.52M |
| 2026-06-22 | CNY 88.50 | -1.86% | CNY 90.16 | CNY 91.20 | CNY 86.51 | 16.07M |
| 2026-06-18 | CNY 90.18 | +0.97% | CNY 89.00 | CNY 93.48 | CNY 86.70 | 18.65M |
| 2026-06-17 | CNY 89.31 | +3.86% | CNY 83.50 | CNY 91.80 | CNY 83.16 | 19.58M |
| 2026-06-16 | CNY 85.99 | +6.28% | CNY 81.97 | CNY 88.00 | CNY 80.92 | 19.36M |
| 2026-06-15 | CNY 80.91 | +6.92% | CNY 77.18 | CNY 81.35 | CNY 76.20 | 16.24M |
| 2026-06-12 | CNY 75.67 | -3.97% | CNY 81.22 | CNY 82.00 | CNY 75.00 | 17.08M |
| 2026-06-11 | CNY 78.80 | -6.07% | CNY 80.96 | CNY 82.43 | CNY 77.20 | 17.23M |
| 2026-06-10 | CNY 83.89 | -10.00% | CNY 90.28 | CNY 91.10 | CNY 83.89 | 17.96M |
| 2026-06-09 | CNY 93.21 | +3.36% | CNY 93.00 | CNY 95.00 | CNY 89.12 | 12.83M |
| 2026-06-08 | CNY 90.18 | -8.43% | CNY 89.80 | CNY 95.19 | CNY 89.80 | 14.04M |
| 2026-06-05 | CNY 98.48 | -7.95% | CNY 104.49 | CNY 106.25 | CNY 98.45 | 19.17M |
| 2026-06-04 | CNY 106.99 | +9.49% | CNY 95.11 | CNY 107.49 | CNY 94.00 | 23.68M |
| 2026-06-03 | CNY 97.72 | +0.63% | CNY 96.73 | CNY 103.25 | CNY 95.68 | 23.84M |
| 2026-06-02 | CNY 97.11 | +5.90% | CNY 91.70 | CNY 100.00 | CNY 88.08 | 23.30M |
| 2026-06-01 | CNY 91.70 | -10.00% | CNY 99.00 | CNY 99.99 | CNY 91.70 | 18.79M |
| 2026-05-29 | CNY 101.89 | -1.58% | CNY 104.00 | CNY 108.00 | CNY 98.60 | 17.63M |
| 2026-05-28 | CNY 103.53 | -0.46% | CNY 100.23 | CNY 108.40 | CNY 98.00 | 20.54M |
| 2026-05-27 | CNY 104.01 | -7.92% | CNY 109.07 | CNY 113.58 | CNY 103.00 | 22.90M |
| 2026-05-26 | CNY 112.96 | +4.30% | CNY 104.00 | CNY 115.00 | CNY 100.00 | 27.43M |