Raisecom Technology Co., Ltd. Class A 603803
SSE · China · Electronic Technology
CNY 11.06-0.33 (-2.90%)
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 11.06 | -2.90% | CNY 11.72 | CNY 11.73 | CNY 11.06 | 23.76M |
| 2026-09-29 | CNY 11.39 | +2.52% | CNY 10.61 | CNY 11.61 | CNY 10.50 | 39.32M |
| 2026-09-28 | CNY 11.11 | -9.97% | CNY 12.02 | CNY 12.14 | CNY 11.11 | 37.68M |
| 2026-09-24 | CNY 12.34 | -4.12% | CNY 13.17 | CNY 13.33 | CNY 12.30 | 75.53M |
| 2026-09-23 | CNY 12.87 | +10.00% | CNY 11.67 | CNY 12.87 | CNY 11.34 | 21.26M |
| 2026-09-22 | CNY 11.70 | -1.27% | CNY 11.93 | CNY 11.98 | CNY 11.58 | 16.11M |
| 2026-09-21 | CNY 11.85 | +0.85% | CNY 11.66 | CNY 11.90 | CNY 11.61 | 15.86M |
| 2026-09-18 | CNY 11.75 | +2.17% | CNY 11.57 | CNY 11.92 | CNY 11.53 | 19.13M |
| 2026-09-17 | CNY 11.50 | -1.12% | CNY 11.60 | CNY 11.94 | CNY 11.43 | 16.60M |
| 2026-09-16 | CNY 11.63 | +3.10% | CNY 11.25 | CNY 11.76 | CNY 11.10 | 22.90M |
| 2026-09-15 | CNY 11.28 | -1.23% | CNY 11.31 | CNY 11.49 | CNY 11.20 | 17.26M |
| 2026-09-14 | CNY 11.42 | -0.17% | CNY 11.58 | CNY 11.80 | CNY 11.26 | 23.86M |
| 2026-09-11 | CNY 11.44 | +2.79% | CNY 10.99 | CNY 11.91 | CNY 10.96 | 29.35M |
| 2026-09-10 | CNY 11.13 | -0.71% | CNY 11.08 | CNY 11.30 | CNY 10.98 | 11.51M |
| 2026-09-09 | CNY 11.21 | -1.58% | CNY 11.50 | CNY 11.67 | CNY 11.13 | 16.58M |
| 2026-09-08 | CNY 11.39 | +1.70% | CNY 11.21 | CNY 11.71 | CNY 11.20 | 18.84M |
| 2026-09-07 | CNY 11.20 | +3.70% | CNY 10.90 | CNY 11.40 | CNY 10.90 | 17.38M |
| 2026-09-04 | CNY 10.80 | -3.23% | CNY 11.26 | CNY 11.40 | CNY 10.68 | 15.95M |
| 2026-09-03 | CNY 11.16 | +0.09% | CNY 11.21 | CNY 11.58 | CNY 11.08 | 15.78M |
| 2026-09-02 | CNY 11.15 | -1.85% | CNY 10.88 | CNY 11.25 | CNY 10.88 | 17.35M |
| 2026-09-01 | CNY 11.36 | -1.22% | CNY 11.44 | CNY 11.54 | CNY 11.30 | 16.57M |
| 2026-08-31 | CNY 11.50 | +2.13% | CNY 10.88 | CNY 11.58 | CNY 10.80 | 24.52M |
| 2026-08-28 | CNY 11.26 | +0.54% | CNY 11.09 | CNY 11.45 | CNY 11.06 | 27.42M |
| 2026-08-27 | CNY 11.20 | +0.90% | CNY 11.10 | CNY 11.27 | CNY 10.90 | 24.52M |
| 2026-08-26 | CNY 11.10 | -1.33% | CNY 11.27 | CNY 11.33 | CNY 10.82 | 23.85M |
| 2026-08-25 | CNY 11.25 | +1.08% | CNY 10.87 | CNY 11.30 | CNY 10.87 | 39.28M |
| 2026-08-24 | CNY 11.13 | -1.68% | CNY 11.90 | CNY 12.01 | CNY 10.98 | 59.96M |
| 2026-08-21 | CNY 11.32 | +10.01% | CNY 10.18 | CNY 11.32 | CNY 10.08 | 23.72M |
| 2026-08-20 | CNY 10.29 | +2.08% | CNY 10.21 | CNY 10.40 | CNY 10.00 | 16.38M |
| 2026-08-19 | CNY 10.08 | -7.35% | CNY 10.62 | CNY 10.70 | CNY 10.00 | 20.18M |
| 2026-08-18 | CNY 10.88 | -2.16% | CNY 11.03 | CNY 11.25 | CNY 10.71 | 25.89M |
| 2026-08-17 | CNY 11.12 | -0.18% | CNY 11.09 | CNY 11.31 | CNY 10.85 | 37.76M |
| 2026-08-14 | CNY 11.14 | +3.63% | CNY 10.75 | CNY 11.83 | CNY 10.75 | 46.92M |
| 2026-08-13 | CNY 10.75 | +0.37% | CNY 10.76 | CNY 11.10 | CNY 10.70 | 22.10M |
| 2026-08-12 | CNY 10.71 | +2.49% | CNY 10.45 | CNY 10.74 | CNY 10.41 | 13.38M |
| 2026-08-11 | CNY 10.45 | +0.67% | CNY 10.37 | CNY 10.54 | CNY 10.10 | 13.35M |
| 2026-08-10 | CNY 10.38 | -0.86% | CNY 10.62 | CNY 10.62 | CNY 10.18 | 14.45M |
| 2026-08-07 | CNY 10.47 | -0.95% | CNY 10.47 | CNY 10.70 | CNY 10.25 | 21.23M |
| 2026-08-06 | CNY 10.57 | +3.53% | CNY 10.28 | CNY 10.68 | CNY 10.02 | 26.93M |
| 2026-08-05 | CNY 10.21 | +3.44% | CNY 9.72 | CNY 10.29 | CNY 9.68 | 21.98M |
| 2026-08-04 | CNY 9.87 | +4.11% | CNY 9.60 | CNY 9.93 | CNY 9.60 | 19.21M |
| 2026-08-03 | CNY 9.48 | +3.16% | CNY 9.34 | CNY 9.63 | CNY 9.15 | 23.27M |
| 2026-07-31 | CNY 9.19 | +4.67% | CNY 9.16 | CNY 9.38 | CNY 9.14 | 34.72M |
| 2026-07-30 | CNY 8.78 | -10.04% | CNY 9.72 | CNY 9.74 | CNY 8.78 | 39.27M |
| 2026-07-29 | CNY 9.76 | -7.40% | CNY 9.98 | CNY 10.34 | CNY 9.49 | 51.16M |
| 2026-07-28 | CNY 10.54 | +6.68% | CNY 9.70 | CNY 10.87 | CNY 9.62 | 55.72M |
| 2026-07-27 | CNY 9.88 | +2.81% | CNY 9.60 | CNY 9.95 | CNY 9.45 | 22.37M |
| 2026-07-24 | CNY 9.61 | -4.00% | CNY 9.80 | CNY 10.29 | CNY 9.58 | 30.23M |
| 2026-07-23 | CNY 10.01 | -0.60% | CNY 10.07 | CNY 10.42 | CNY 9.71 | 47.28M |
| 2026-07-22 | CNY 10.07 | +10.05% | CNY 8.96 | CNY 10.07 | CNY 8.91 | 22.92M |
| 2026-07-21 | CNY 9.15 | +1.44% | CNY 9.02 | CNY 9.19 | CNY 8.12 | 22.38M |
| 2026-07-20 | CNY 9.02 | -6.33% | CNY 9.67 | CNY 10.00 | CNY 8.82 | 18.76M |
| 2026-07-17 | CNY 9.63 | -8.02% | CNY 10.25 | CNY 10.38 | CNY 9.50 | 20.24M |
| 2026-07-16 | CNY 10.47 | -1.32% | CNY 10.56 | CNY 10.90 | CNY 10.31 | 15.23M |
| 2026-07-15 | CNY 10.61 | -5.27% | CNY 10.87 | CNY 11.01 | CNY 10.11 | 23.07M |
| 2026-07-14 | CNY 11.20 | +2.94% | CNY 10.71 | CNY 11.20 | CNY 10.60 | 17.01M |
| 2026-07-13 | CNY 10.88 | -4.98% | CNY 11.40 | CNY 11.68 | CNY 10.76 | 21.88M |
| 2026-07-10 | CNY 11.45 | +2.88% | CNY 11.10 | CNY 11.79 | CNY 11.10 | 24.69M |
| 2026-07-09 | CNY 11.13 | -0.62% | CNY 11.22 | CNY 11.29 | CNY 10.56 | 19.19M |
| 2026-07-08 | CNY 11.20 | +1.63% | CNY 11.10 | CNY 11.60 | CNY 10.90 | 19.08M |
| 2026-07-07 | CNY 11.02 | -2.74% | CNY 11.02 | CNY 11.45 | CNY 10.80 | 13.61M |
| 2026-07-06 | CNY 11.33 | +1.43% | CNY 11.09 | CNY 11.63 | CNY 10.72 | 19.91M |
| 2026-07-03 | CNY 11.17 | +0.81% | CNY 11.27 | CNY 11.80 | CNY 11.00 | 15.46M |
| 2026-07-02 | CNY 11.08 | -4.24% | CNY 11.34 | CNY 11.59 | CNY 11.05 | 12.73M |
| 2026-07-01 | CNY 11.57 | -1.45% | CNY 11.74 | CNY 12.04 | CNY 11.55 | 15.09M |
| 2026-06-30 | CNY 11.74 | +5.58% | CNY 11.02 | CNY 11.86 | CNY 11.02 | 16.18M |
| 2026-06-29 | CNY 11.12 | -2.97% | CNY 11.44 | CNY 11.44 | CNY 10.55 | 19.78M |
| 2026-06-26 | CNY 11.46 | -6.07% | CNY 12.03 | CNY 12.03 | CNY 11.31 | 20.61M |
| 2026-06-25 | CNY 12.20 | -3.63% | CNY 12.66 | CNY 12.76 | CNY 12.12 | 18.83M |
| 2026-06-24 | CNY 12.66 | +0.16% | CNY 12.46 | CNY 12.78 | CNY 12.30 | 16.58M |
| 2026-06-23 | CNY 12.64 | -1.79% | CNY 12.85 | CNY 13.03 | CNY 12.52 | 17.74M |
| 2026-06-22 | CNY 12.87 | -1.23% | CNY 13.10 | CNY 13.19 | CNY 12.48 | 26.25M |
| 2026-06-18 | CNY 13.03 | +1.09% | CNY 12.97 | CNY 13.23 | CNY 12.69 | 24.82M |
| 2026-06-17 | CNY 12.89 | -3.30% | CNY 13.30 | CNY 13.30 | CNY 12.69 | 38.12M |
| 2026-06-16 | CNY 13.33 | +9.98% | CNY 12.12 | CNY 13.33 | CNY 12.06 | 32.83M |
| 2026-06-15 | CNY 12.12 | +5.39% | CNY 11.60 | CNY 12.19 | CNY 11.52 | 17.56M |
| 2026-06-12 | CNY 11.50 | -0.86% | CNY 11.84 | CNY 11.88 | CNY 11.37 | 14.69M |
| 2026-06-11 | CNY 11.60 | -2.52% | CNY 11.77 | CNY 11.89 | CNY 11.48 | 15.72M |
| 2026-06-10 | CNY 11.90 | -4.03% | CNY 12.20 | CNY 12.26 | CNY 11.72 | 18.94M |
| 2026-06-09 | CNY 12.40 | +0.90% | CNY 12.45 | CNY 12.50 | CNY 12.15 | 16.37M |
| 2026-06-08 | CNY 12.29 | -6.18% | CNY 12.30 | CNY 12.83 | CNY 12.07 | 23.23M |
| 2026-06-05 | CNY 13.10 | +1.08% | CNY 12.80 | CNY 14.00 | CNY 12.79 | 29.22M |
| 2026-06-04 | CNY 12.96 | -2.78% | CNY 12.85 | CNY 13.35 | CNY 12.78 | 25.81M |
| 2026-06-03 | CNY 13.33 | -0.15% | CNY 13.55 | CNY 13.86 | CNY 13.22 | 32.70M |
| 2026-06-02 | CNY 13.35 | +0.45% | CNY 13.26 | CNY 13.88 | CNY 13.12 | 25.27M |
| 2026-06-01 | CNY 13.29 | -1.56% | CNY 13.44 | CNY 13.60 | CNY 13.19 | 15.72M |
| 2026-05-29 | CNY 13.50 | -3.91% | CNY 14.24 | CNY 14.41 | CNY 13.35 | 25.02M |
| 2026-05-28 | CNY 14.05 | +5.16% | CNY 13.32 | CNY 14.22 | CNY 12.99 | 30.40M |
| 2026-05-27 | CNY 13.36 | -6.18% | CNY 14.28 | CNY 14.28 | CNY 13.22 | 24.89M |
| 2026-05-26 | CNY 14.24 | -4.17% | CNY 14.62 | CNY 14.63 | CNY 13.93 | 23.40M |