Guangzhou Risong Intelligent Technology Holding Co., Ltd. Class A 688090

SSE · China · Producer Manufacturing

CNY 77.28-1.02 (-1.30%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 77.28	-1.30%	CNY 78.57	CNY 79.65	CNY 76.10	4.06M
2026-09-29	CNY 78.30	-0.10%	CNY 78.56	CNY 79.33	CNY 77.11	4.70M
2026-09-28	CNY 78.38	-5.92%	CNY 84.34	CNY 86.00	CNY 77.50	6.72M
2026-09-24	CNY 83.31	-1.76%	CNY 84.86	CNY 86.98	CNY 83.10	5.81M
2026-09-23	CNY 84.80	-1.69%	CNY 86.26	CNY 87.30	CNY 84.50	6.05M
2026-09-22	CNY 86.26	-1.98%	CNY 90.64	CNY 90.64	CNY 85.00	8.84M
2026-09-21	CNY 88.00	+1.60%	CNY 90.00	CNY 91.80	CNY 83.89	14.14M
2026-09-18	CNY 86.61	+10.25%	CNY 81.00	CNY 88.14	CNY 78.61	12.81M
2026-09-17	CNY 78.56	-0.81%	CNY 78.87	CNY 81.40	CNY 77.77	7.41M
2026-09-16	CNY 79.20	+2.13%	CNY 77.55	CNY 80.00	CNY 76.11	8.91M
2026-09-15	CNY 77.55	+5.83%	CNY 73.18	CNY 78.62	CNY 73.00	10.08M
2026-09-14	CNY 73.28	+7.34%	CNY 68.00	CNY 73.83	CNY 66.20	8.73M
2026-09-11	CNY 68.27	-2.51%	CNY 69.90	CNY 69.90	CNY 65.16	7.42M
2026-09-10	CNY 70.03	-1.89%	CNY 71.38	CNY 72.57	CNY 69.74	6.01M
2026-09-09	CNY 71.38	-4.30%	CNY 76.06	CNY 76.80	CNY 71.08	8.48M
2026-09-08	CNY 74.59	+4.32%	CNY 72.98	CNY 76.86	CNY 71.05	11.84M
2026-09-07	CNY 71.50	+6.73%	CNY 68.12	CNY 71.88	CNY 66.88	10.09M
2026-09-04	CNY 66.99	-2.63%	CNY 69.36	CNY 72.89	CNY 66.20	8.45M
2026-09-03	CNY 68.80	+3.12%	CNY 68.05	CNY 70.46	CNY 66.47	7.53M
2026-09-02	CNY 66.72	-0.61%	CNY 66.11	CNY 67.28	CNY 63.59	6.53M
2026-09-01	CNY 67.13	-3.27%	CNY 68.30	CNY 69.39	CNY 66.50	9.32M
2026-08-31	CNY 69.40	-2.62%	CNY 69.98	CNY 71.50	CNY 67.50	7.91M
2026-08-28	CNY 71.27	-4.85%	CNY 75.66	CNY 75.96	CNY 70.90	9.24M
2026-08-27	CNY 74.90	+6.05%	CNY 72.04	CNY 74.90	CNY 69.16	9.11M
2026-08-26	CNY 70.63	-1.23%	CNY 72.07	CNY 75.83	CNY 68.00	9.99M
2026-08-25	CNY 71.51	+6.41%	CNY 65.99	CNY 72.59	CNY 65.99	9.82M
2026-08-24	CNY 67.20	-6.01%	CNY 71.50	CNY 71.88	CNY 64.77	9.02M
2026-08-21	CNY 71.50	-1.79%	CNY 71.00	CNY 73.84	CNY 70.80	5.77M
2026-08-20	CNY 72.80	+5.81%	CNY 68.95	CNY 73.59	CNY 67.19	8.64M
2026-08-19	CNY 68.80	-6.29%	CNY 69.99	CNY 72.56	CNY 68.05	9.17M
2026-08-18	CNY 73.42	-1.91%	CNY 74.84	CNY 75.20	CNY 72.13	5.58M
2026-08-17	CNY 74.85	+4.74%	CNY 72.00	CNY 75.00	CNY 71.50	6.60M
2026-08-14	CNY 71.46	+2.09%	CNY 71.40	CNY 72.26	CNY 69.13	6.93M
2026-08-13	CNY 70.00	+0.66%	CNY 70.02	CNY 74.70	CNY 69.54	10.05M
2026-08-12	CNY 69.54	+3.73%	CNY 67.50	CNY 69.73	CNY 66.81	6.43M
2026-08-11	CNY 67.04	+0.74%	CNY 65.75	CNY 68.35	CNY 65.30	7.21M
2026-08-10	CNY 66.55	-3.83%	CNY 70.00	CNY 71.00	CNY 65.05	11.84M
2026-08-07	CNY 69.20	+6.58%	CNY 64.96	CNY 70.69	CNY 64.02	14.14M
2026-08-06	CNY 64.93	+11.66%	CNY 57.05	CNY 65.35	CNY 56.59	14.34M
2026-08-05	CNY 58.15	+8.92%	CNY 53.35	CNY 59.40	CNY 52.67	11.67M
2026-08-04	CNY 53.39	+8.98%	CNY 50.05	CNY 53.40	CNY 48.46	8.74M
2026-08-03	CNY 48.99	-2.22%	CNY 50.00	CNY 52.66	CNY 48.24	9.96M
2026-07-31	CNY 50.10	+10.13%	CNY 49.20	CNY 53.53	CNY 48.00	11.46M
2026-07-30	CNY 45.49	-14.49%	CNY 52.99	CNY 53.53	CNY 44.06	13.49M
2026-07-29	CNY 53.20	-5.22%	CNY 57.25	CNY 57.47	CNY 50.86	10.93M
2026-07-28	CNY 56.13	-10.25%	CNY 62.00	CNY 62.15	CNY 55.80	8.35M
2026-07-27	CNY 62.54	+1.36%	CNY 62.93	CNY 64.30	CNY 59.53	7.03M
2026-07-24	CNY 61.70	+0.26%	CNY 60.50	CNY 65.23	CNY 59.86	7.23M
2026-07-23	CNY 61.54	-2.15%	CNY 63.00	CNY 64.60	CNY 60.29	6.71M
2026-07-22	CNY 62.89	-3.47%	CNY 65.21	CNY 67.71	CNY 61.70	9.46M
2026-07-21	CNY 65.15	+5.93%	CNY 62.21	CNY 65.68	CNY 52.16	13.82M
2026-07-20	CNY 61.50	-13.59%	CNY 72.59	CNY 74.70	CNY 58.00	13.14M
2026-07-17	CNY 71.17	-14.22%	CNY 83.38	CNY 84.63	CNY 70.62	9.79M
2026-07-16	CNY 82.97	-7.72%	CNY 88.22	CNY 89.80	CNY 82.18	6.92M
2026-07-15	CNY 89.91	+3.83%	CNY 90.00	CNY 96.00	CNY 89.12	9.97M
2026-07-14	CNY 86.59	-1.55%	CNY 89.00	CNY 89.66	CNY 81.02	7.27M
2026-07-13	CNY 87.95	-4.28%	CNY 92.00	CNY 93.88	CNY 87.01	6.52M
2026-07-10	CNY 91.88	-1.20%	CNY 95.00	CNY 100.60	CNY 91.52	6.86M
2026-07-09	CNY 93.00	+2.01%	CNY 94.39	CNY 94.39	CNY 88.01	6.71M
2026-07-08	CNY 91.17	-1.38%	CNY 95.00	CNY 95.83	CNY 89.48	6.90M
2026-07-07	CNY 92.45	-1.54%	CNY 93.99	CNY 98.01	CNY 91.30	6.34M
2026-07-06	CNY 93.90	-9.10%	CNY 103.00	CNY 103.30	CNY 91.26	8.93M
2026-07-03	CNY 103.30	+5.96%	CNY 95.77	CNY 107.99	CNY 95.12	10.46M
2026-07-02	CNY 97.49	-8.67%	CNY 103.55	CNY 104.95	CNY 96.85	9.56M
2026-07-01	CNY 106.75	+0.28%	CNY 105.80	CNY 111.76	CNY 103.14	8.34M
2026-06-30	CNY 106.45	+1.70%	CNY 105.96	CNY 108.19	CNY 100.01	9.29M
2026-06-29	CNY 104.67	-3.62%	CNY 110.16	CNY 115.85	CNY 102.57	11.30M
2026-06-26	CNY 108.60	+1.17%	CNY 105.00	CNY 113.95	CNY 104.94	10.40M
2026-06-25	CNY 107.34	-4.81%	CNY 112.97	CNY 114.98	CNY 105.35	13.33M
2026-06-24	CNY 112.77	+16.05%	CNY 96.41	CNY 115.28	CNY 93.85	16.61M
2026-06-23	CNY 97.18	-3.85%	CNY 99.15	CNY 100.52	CNY 94.62	7.09M
2026-06-22	CNY 101.07	+1.58%	CNY 101.60	CNY 104.62	CNY 97.16	9.22M
2026-06-18	CNY 99.50	+5.70%	CNY 94.52	CNY 101.15	CNY 92.31	9.60M
2026-06-17	CNY 94.14	-1.22%	CNY 92.63	CNY 98.32	CNY 92.63	8.78M
2026-06-16	CNY 95.30	+0.62%	CNY 97.83	CNY 101.96	CNY 94.00	16.88M
2026-06-15	CNY 94.72	+20.00%	CNY 80.68	CNY 94.72	CNY 79.96	16.56M
2026-06-12	CNY 78.93	-0.86%	CNY 80.81	CNY 83.02	CNY 77.31	6.79M
2026-06-11	CNY 79.62	+0.49%	CNY 77.69	CNY 84.56	CNY 75.42	10.21M
2026-06-10	CNY 79.23	-4.20%	CNY 81.92	CNY 82.69	CNY 76.92	7.76M
2026-06-09	CNY 82.71	+2.60%	CNY 82.77	CNY 85.46	CNY 80.77	7.98M
2026-06-08	CNY 80.62	-4.72%	CNY 80.03	CNY 86.08	CNY 78.62	11.92M
2026-06-05	CNY 84.61	+1.24%	CNY 82.15	CNY 85.89	CNY 81.54	9.78M
2026-06-04	CNY 83.57	+6.93%	CNY 77.31	CNY 84.62	CNY 76.15	9.54M
2026-06-03	CNY 78.15	+14.13%	CNY 68.48	CNY 79.73	CNY 66.98	12.51M
2026-06-02	CNY 68.48	+5.51%	CNY 65.62	CNY 69.24	CNY 63.85	6.63M
2026-06-01	CNY 64.90	-1.77%	CNY 65.77	CNY 67.88	CNY 63.16	6.73M
2026-05-29	CNY 66.07	-4.95%	CNY 70.28	CNY 70.28	CNY 64.62	7.57M
2026-05-28	CNY 69.51	+1.12%	CNY 68.41	CNY 70.38	CNY 67.42	5.24M
2026-05-27	CNY 68.74	-1.67%	CNY 69.91	CNY 73.30	CNY 68.22	6.94M
2026-05-26	CNY 69.91	-3.66%	CNY 72.16	CNY 72.56	CNY 68.46	6.54M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 77.28	-1.30%	CNY 78.57	CNY 79.65	CNY 76.10	4.06M
2026-09-29	CNY 78.30	-0.10%	CNY 78.56	CNY 79.33	CNY 77.11	4.70M
2026-09-28	CNY 78.38	-5.92%	CNY 84.34	CNY 86.00	CNY 77.50	6.72M
2026-09-24	CNY 83.31	-1.76%	CNY 84.86	CNY 86.98	CNY 83.10	5.81M
2026-09-23	CNY 84.80	-1.69%	CNY 86.26	CNY 87.30	CNY 84.50	6.05M
2026-09-22	CNY 86.26	-1.98%	CNY 90.64	CNY 90.64	CNY 85.00	8.84M
2026-09-21	CNY 88.00	+1.60%	CNY 90.00	CNY 91.80	CNY 83.89	14.14M
2026-09-18	CNY 86.61	+10.25%	CNY 81.00	CNY 88.14	CNY 78.61	12.81M
2026-09-17	CNY 78.56	-0.81%	CNY 78.87	CNY 81.40	CNY 77.77	7.41M
2026-09-16	CNY 79.20	+2.13%	CNY 77.55	CNY 80.00	CNY 76.11	8.91M
2026-09-15	CNY 77.55	+5.83%	CNY 73.18	CNY 78.62	CNY 73.00	10.08M
2026-09-14	CNY 73.28	+7.34%	CNY 68.00	CNY 73.83	CNY 66.20	8.73M
2026-09-11	CNY 68.27	-2.51%	CNY 69.90	CNY 69.90	CNY 65.16	7.42M
2026-09-10	CNY 70.03	-1.89%	CNY 71.38	CNY 72.57	CNY 69.74	6.01M
2026-09-09	CNY 71.38	-4.30%	CNY 76.06	CNY 76.80	CNY 71.08	8.48M
2026-09-08	CNY 74.59	+4.32%	CNY 72.98	CNY 76.86	CNY 71.05	11.84M
2026-09-07	CNY 71.50	+6.73%	CNY 68.12	CNY 71.88	CNY 66.88	10.09M
2026-09-04	CNY 66.99	-2.63%	CNY 69.36	CNY 72.89	CNY 66.20	8.45M
2026-09-03	CNY 68.80	+3.12%	CNY 68.05	CNY 70.46	CNY 66.47	7.53M
2026-09-02	CNY 66.72	-0.61%	CNY 66.11	CNY 67.28	CNY 63.59	6.53M
2026-09-01	CNY 67.13	-3.27%	CNY 68.30	CNY 69.39	CNY 66.50	9.32M
2026-08-31	CNY 69.40	-2.62%	CNY 69.98	CNY 71.50	CNY 67.50	7.91M
2026-08-28	CNY 71.27	-4.85%	CNY 75.66	CNY 75.96	CNY 70.90	9.24M
2026-08-27	CNY 74.90	+6.05%	CNY 72.04	CNY 74.90	CNY 69.16	9.11M
2026-08-26	CNY 70.63	-1.23%	CNY 72.07	CNY 75.83	CNY 68.00	9.99M
2026-08-25	CNY 71.51	+6.41%	CNY 65.99	CNY 72.59	CNY 65.99	9.82M
2026-08-24	CNY 67.20	-6.01%	CNY 71.50	CNY 71.88	CNY 64.77	9.02M
2026-08-21	CNY 71.50	-1.79%	CNY 71.00	CNY 73.84	CNY 70.80	5.77M
2026-08-20	CNY 72.80	+5.81%	CNY 68.95	CNY 73.59	CNY 67.19	8.64M
2026-08-19	CNY 68.80	-6.29%	CNY 69.99	CNY 72.56	CNY 68.05	9.17M
2026-08-18	CNY 73.42	-1.91%	CNY 74.84	CNY 75.20	CNY 72.13	5.58M
2026-08-17	CNY 74.85	+4.74%	CNY 72.00	CNY 75.00	CNY 71.50	6.60M
2026-08-14	CNY 71.46	+2.09%	CNY 71.40	CNY 72.26	CNY 69.13	6.93M
2026-08-13	CNY 70.00	+0.66%	CNY 70.02	CNY 74.70	CNY 69.54	10.05M
2026-08-12	CNY 69.54	+3.73%	CNY 67.50	CNY 69.73	CNY 66.81	6.43M
2026-08-11	CNY 67.04	+0.74%	CNY 65.75	CNY 68.35	CNY 65.30	7.21M
2026-08-10	CNY 66.55	-3.83%	CNY 70.00	CNY 71.00	CNY 65.05	11.84M
2026-08-07	CNY 69.20	+6.58%	CNY 64.96	CNY 70.69	CNY 64.02	14.14M
2026-08-06	CNY 64.93	+11.66%	CNY 57.05	CNY 65.35	CNY 56.59	14.34M
2026-08-05	CNY 58.15	+8.92%	CNY 53.35	CNY 59.40	CNY 52.67	11.67M
2026-08-04	CNY 53.39	+8.98%	CNY 50.05	CNY 53.40	CNY 48.46	8.74M
2026-08-03	CNY 48.99	-2.22%	CNY 50.00	CNY 52.66	CNY 48.24	9.96M
2026-07-31	CNY 50.10	+10.13%	CNY 49.20	CNY 53.53	CNY 48.00	11.46M
2026-07-30	CNY 45.49	-14.49%	CNY 52.99	CNY 53.53	CNY 44.06	13.49M
2026-07-29	CNY 53.20	-5.22%	CNY 57.25	CNY 57.47	CNY 50.86	10.93M
2026-07-28	CNY 56.13	-10.25%	CNY 62.00	CNY 62.15	CNY 55.80	8.35M
2026-07-27	CNY 62.54	+1.36%	CNY 62.93	CNY 64.30	CNY 59.53	7.03M
2026-07-24	CNY 61.70	+0.26%	CNY 60.50	CNY 65.23	CNY 59.86	7.23M
2026-07-23	CNY 61.54	-2.15%	CNY 63.00	CNY 64.60	CNY 60.29	6.71M
2026-07-22	CNY 62.89	-3.47%	CNY 65.21	CNY 67.71	CNY 61.70	9.46M
2026-07-21	CNY 65.15	+5.93%	CNY 62.21	CNY 65.68	CNY 52.16	13.82M
2026-07-20	CNY 61.50	-13.59%	CNY 72.59	CNY 74.70	CNY 58.00	13.14M
2026-07-17	CNY 71.17	-14.22%	CNY 83.38	CNY 84.63	CNY 70.62	9.79M
2026-07-16	CNY 82.97	-7.72%	CNY 88.22	CNY 89.80	CNY 82.18	6.92M
2026-07-15	CNY 89.91	+3.83%	CNY 90.00	CNY 96.00	CNY 89.12	9.97M
2026-07-14	CNY 86.59	-1.55%	CNY 89.00	CNY 89.66	CNY 81.02	7.27M
2026-07-13	CNY 87.95	-4.28%	CNY 92.00	CNY 93.88	CNY 87.01	6.52M
2026-07-10	CNY 91.88	-1.20%	CNY 95.00	CNY 100.60	CNY 91.52	6.86M
2026-07-09	CNY 93.00	+2.01%	CNY 94.39	CNY 94.39	CNY 88.01	6.71M
2026-07-08	CNY 91.17	-1.38%	CNY 95.00	CNY 95.83	CNY 89.48	6.90M
2026-07-07	CNY 92.45	-1.54%	CNY 93.99	CNY 98.01	CNY 91.30	6.34M
2026-07-06	CNY 93.90	-9.10%	CNY 103.00	CNY 103.30	CNY 91.26	8.93M
2026-07-03	CNY 103.30	+5.96%	CNY 95.77	CNY 107.99	CNY 95.12	10.46M
2026-07-02	CNY 97.49	-8.67%	CNY 103.55	CNY 104.95	CNY 96.85	9.56M
2026-07-01	CNY 106.75	+0.28%	CNY 105.80	CNY 111.76	CNY 103.14	8.34M
2026-06-30	CNY 106.45	+1.70%	CNY 105.96	CNY 108.19	CNY 100.01	9.29M
2026-06-29	CNY 104.67	-3.62%	CNY 110.16	CNY 115.85	CNY 102.57	11.30M
2026-06-26	CNY 108.60	+1.17%	CNY 105.00	CNY 113.95	CNY 104.94	10.40M
2026-06-25	CNY 107.34	-4.81%	CNY 112.97	CNY 114.98	CNY 105.35	13.33M
2026-06-24	CNY 112.77	+16.05%	CNY 96.41	CNY 115.28	CNY 93.85	16.61M
2026-06-23	CNY 97.18	-3.85%	CNY 99.15	CNY 100.52	CNY 94.62	7.09M
2026-06-22	CNY 101.07	+1.58%	CNY 101.60	CNY 104.62	CNY 97.16	9.22M
2026-06-18	CNY 99.50	+5.70%	CNY 94.52	CNY 101.15	CNY 92.31	9.60M
2026-06-17	CNY 94.14	-1.22%	CNY 92.63	CNY 98.32	CNY 92.63	8.78M
2026-06-16	CNY 95.30	+0.62%	CNY 97.83	CNY 101.96	CNY 94.00	16.88M
2026-06-15	CNY 94.72	+20.00%	CNY 80.68	CNY 94.72	CNY 79.96	16.56M
2026-06-12	CNY 78.93	-0.86%	CNY 80.81	CNY 83.02	CNY 77.31	6.79M
2026-06-11	CNY 79.62	+0.49%	CNY 77.69	CNY 84.56	CNY 75.42	10.21M
2026-06-10	CNY 79.23	-4.20%	CNY 81.92	CNY 82.69	CNY 76.92	7.76M
2026-06-09	CNY 82.71	+2.60%	CNY 82.77	CNY 85.46	CNY 80.77	7.98M
2026-06-08	CNY 80.62	-4.72%	CNY 80.03	CNY 86.08	CNY 78.62	11.92M
2026-06-05	CNY 84.61	+1.24%	CNY 82.15	CNY 85.89	CNY 81.54	9.78M
2026-06-04	CNY 83.57	+6.93%	CNY 77.31	CNY 84.62	CNY 76.15	9.54M
2026-06-03	CNY 78.15	+14.13%	CNY 68.48	CNY 79.73	CNY 66.98	12.51M
2026-06-02	CNY 68.48	+5.51%	CNY 65.62	CNY 69.24	CNY 63.85	6.63M
2026-06-01	CNY 64.90	-1.77%	CNY 65.77	CNY 67.88	CNY 63.16	6.73M
2026-05-29	CNY 66.07	-4.95%	CNY 70.28	CNY 70.28	CNY 64.62	7.57M
2026-05-28	CNY 69.51	+1.12%	CNY 68.41	CNY 70.38	CNY 67.42	5.24M
2026-05-27	CNY 68.74	-1.67%	CNY 69.91	CNY 73.30	CNY 68.22	6.94M
2026-05-26	CNY 69.91	-3.66%	CNY 72.16	CNY 72.56	CNY 68.46	6.54M