Roshow Technology Co., Ltd. (SHE:002617)
China
· Delayed Price · Currency is CNY 9.51
-0.10 (-1.04%)
Sep 26, 2025, 2:45 PM CST
Roshow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.56 | 9.76 | 9.36 | 9.46 | 9.46 | -1.56% | 180,934,637 |
| Sep 25, 2025 | 9.95 | 10.00 | 9.57 | 9.61 | 9.61 | -3.71% | 209,227,533 |
| Sep 24, 2025 | 10.09 | 10.16 | 9.73 | 9.98 | 9.98 | -2.82% | 239,078,427 |
| Sep 23, 2025 | 9.85 | 10.43 | 9.64 | 10.27 | 10.27 | 3.42% | 361,041,650 |
| Sep 22, 2025 | 10.18 | 10.24 | 9.81 | 9.93 | 9.93 | -1.19% | 259,082,776 |
| Sep 19, 2025 | 10.71 | 10.92 | 10.04 | 10.05 | 10.05 | -5.19% | 401,310,700 |
| Sep 18, 2025 | 11.50 | 11.70 | 10.29 | 10.60 | 10.60 | -1.94% | 627,956,379 |
| Sep 17, 2025 | 10.81 | 10.81 | 10.63 | 10.81 | 10.81 | 9.97% | 94,546,677 |
| Sep 16, 2025 | 9.31 | 10.20 | 9.31 | 9.83 | 9.83 | 4.57% | 379,716,596 |
| Sep 15, 2025 | 9.59 | 9.77 | 9.28 | 9.40 | 9.40 | 1.18% | 263,919,245 |
| Sep 12, 2025 | 9.51 | 9.83 | 9.28 | 9.29 | 9.29 | -1.59% | 385,597,940 |
| Sep 11, 2025 | 9.05 | 9.51 | 8.87 | 9.44 | 9.44 | 2.72% | 356,906,198 |
| Sep 10, 2025 | 9.36 | 9.37 | 8.87 | 9.19 | 9.19 | -0.97% | 329,467,680 |
| Sep 9, 2025 | 9.42 | 9.87 | 9.24 | 9.28 | 9.28 | -4.62% | 462,555,412 |
| Sep 8, 2025 | 9.50 | 10.00 | 9.36 | 9.73 | 9.73 | 7.04% | 679,909,105 |
| Sep 5, 2025 | 8.21 | 9.09 | 8.21 | 9.09 | 9.09 | 10.05% | 317,610,382 |
| Sep 4, 2025 | 8.30 | 8.58 | 8.11 | 8.26 | 8.26 | 1.98% | 197,762,309 |
| Sep 3, 2025 | 8.27 | 8.36 | 8.10 | 8.10 | 8.10 | -1.94% | 214,278,688 |
| Sep 2, 2025 | 7.86 | 8.64 | 7.85 | 8.26 | 8.26 | 5.22% | 336,321,950 |
| Sep 1, 2025 | 7.99 | 7.99 | 7.78 | 7.85 | 7.85 | -2.00% | 84,328,873 |
| Aug 29, 2025 | 8.17 | 8.18 | 7.97 | 8.01 | 8.01 | -1.84% | 73,917,193 |
| Aug 28, 2025 | 7.91 | 8.16 | 7.85 | 8.16 | 8.16 | 3.16% | 120,120,578 |
| Aug 27, 2025 | 8.31 | 8.34 | 7.90 | 7.91 | 7.91 | -2.94% | 140,060,355 |
| Aug 26, 2025 | 7.95 | 8.36 | 7.88 | 8.15 | 8.15 | 2.00% | 155,742,001 |
| Aug 25, 2025 | 7.98 | 8.05 | 7.92 | 7.99 | 7.99 | 0.38% | 83,892,593 |
| Aug 22, 2025 | 7.89 | 7.99 | 7.87 | 7.96 | 7.96 | 0.63% | 68,028,599 |
| Aug 21, 2025 | 7.96 | 8.03 | 7.86 | 7.91 | 7.91 | -1.12% | 71,381,638 |
| Aug 20, 2025 | 7.88 | 8.11 | 7.85 | 8.00 | 8.00 | 1.52% | 107,138,291 |
| Aug 19, 2025 | 7.86 | 7.94 | 7.77 | 7.88 | 7.88 | 0.25% | 73,744,330 |
| Aug 18, 2025 | 7.77 | 7.90 | 7.74 | 7.86 | 7.86 | 1.55% | 99,961,278 |
| Aug 15, 2025 | 7.51 | 7.76 | 7.51 | 7.74 | 7.74 | 2.79% | 87,796,453 |
| Aug 14, 2025 | 7.63 | 7.67 | 7.48 | 7.53 | 7.53 | -1.18% | 48,981,710 |
| Aug 13, 2025 | 7.57 | 7.63 | 7.56 | 7.62 | 7.62 | 0.66% | 49,556,930 |
| Aug 12, 2025 | 7.59 | 7.64 | 7.53 | 7.57 | 7.57 | 0.26% | 43,589,445 |
| Aug 11, 2025 | 7.46 | 7.58 | 7.46 | 7.55 | 7.55 | 0.94% | 34,688,027 |
| Aug 8, 2025 | 7.56 | 7.56 | 7.46 | 7.48 | 7.48 | -1.06% | 34,185,152 |
| Aug 7, 2025 | 7.63 | 7.64 | 7.54 | 7.56 | 7.56 | -0.79% | 35,639,940 |
| Aug 6, 2025 | 7.56 | 7.62 | 7.52 | 7.62 | 7.62 | 0.53% | 37,255,472 |
| Aug 5, 2025 | 7.53 | 7.61 | 7.52 | 7.58 | 7.58 | 0.66% | 33,679,600 |
| Aug 4, 2025 | 7.48 | 7.53 | 7.40 | 7.53 | 7.53 | - | 34,086,821 |
| Aug 1, 2025 | 7.47 | 7.68 | 7.45 | 7.53 | 7.53 | 0.53% | 45,064,788 |
| Jul 31, 2025 | 7.58 | 7.69 | 7.46 | 7.49 | 7.49 | -1.19% | 53,394,400 |
| Jul 30, 2025 | 7.72 | 7.72 | 7.55 | 7.58 | 7.58 | -2.07% | 49,787,967 |
| Jul 29, 2025 | 7.77 | 7.78 | 7.66 | 7.74 | 7.74 | -0.39% | 45,819,615 |
| Jul 28, 2025 | 7.80 | 7.82 | 7.73 | 7.77 | 7.77 | -0.38% | 39,287,605 |
| Jul 25, 2025 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | -0.89% | 48,500,961 |
| Jul 24, 2025 | 7.77 | 7.98 | 7.75 | 7.87 | 7.87 | 2.21% | 85,583,677 |
| Jul 23, 2025 | 7.78 | 7.81 | 7.68 | 7.70 | 7.70 | -1.41% | 55,318,269 |
| Jul 22, 2025 | 7.77 | 7.84 | 7.74 | 7.81 | 7.81 | 0.39% | 60,068,285 |
| Jul 21, 2025 | 7.72 | 7.79 | 7.69 | 7.78 | 7.78 | 0.91% | 49,407,800 |