Roshow Technology Co., Ltd. (002617.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.18 | 5.22 | 5.12 | 5.18 | 5.18 | 18,173,092 |
| 13 Jun 2024 | 5.25 | 5.28 | 5.19 | 5.20 | 5.20 | 14,940,500 |
| 12 Jun 2024 | 5.28 | 5.32 | 5.24 | 5.25 | 5.25 | 14,986,649 |
| 11 Jun 2024 | 5.16 | 5.28 | 5.07 | 5.27 | 5.27 | 18,127,835 |
| 07 Jun 2024 | 5.15 | 5.21 | 5.08 | 5.15 | 5.15 | 16,916,312 |
| 06 Jun 2024 | 5.25 | 5.41 | 5.08 | 5.12 | 5.12 | 26,702,941 |
| 05 Jun 2024 | 5.36 | 5.41 | 5.26 | 5.27 | 5.27 | 11,661,169 |
| 04 Jun 2024 | 5.35 | 5.40 | 5.25 | 5.36 | 5.36 | 14,209,650 |
| 03 Jun 2024 | 5.52 | 5.56 | 5.35 | 5.38 | 5.38 | 21,290,335 |
| 31 May 2024 | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | 14,037,735 |
| 30 May 2024 | 5.47 | 5.53 | 5.42 | 5.47 | 5.47 | 16,645,510 |
| 29 May 2024 | 5.43 | 5.63 | 5.41 | 5.52 | 5.52 | 22,882,453 |
| 28 May 2024 | 5.50 | 5.73 | 5.46 | 5.53 | 5.53 | 32,280,409 |
| 27 May 2024 | 5.44 | 5.51 | 5.38 | 5.50 | 5.50 | 15,498,730 |
| 24 May 2024 | 5.48 | 5.54 | 5.45 | 5.45 | 5.45 | 14,661,449 |
| 23 May 2024 | 5.68 | 5.68 | 5.44 | 5.46 | 5.46 | 27,062,050 |
| 22 May 2024 | 5.57 | 5.71 | 5.54 | 5.68 | 5.68 | 26,767,162 |
| 21 May 2024 | 5.64 | 5.65 | 5.53 | 5.56 | 5.56 | 18,760,334 |
| 20 May 2024 | 5.67 | 5.74 | 5.65 | 5.66 | 5.66 | 15,427,317 |
| 17 May 2024 | 5.57 | 5.69 | 5.53 | 5.68 | 5.68 | 16,878,067 |
| 16 May 2024 | 5.63 | 5.68 | 5.58 | 5.58 | 5.58 | 15,655,153 |
| 15 May 2024 | 5.71 | 5.75 | 5.63 | 5.64 | 5.64 | 17,198,110 |
| 14 May 2024 | 5.71 | 5.81 | 5.70 | 5.73 | 5.73 | 15,207,182 |
| 13 May 2024 | 5.81 | 5.83 | 5.73 | 5.75 | 5.75 | 25,083,834 |
| 10 May 2024 | 6.00 | 6.00 | 5.81 | 5.87 | 5.87 | 31,060,495 |
| 09 May 2024 | 5.77 | 5.89 | 5.76 | 5.86 | 5.86 | 23,876,250 |
| 08 May 2024 | 5.88 | 5.89 | 5.74 | 5.76 | 5.76 | 22,851,405 |
| 07 May 2024 | 5.90 | 5.94 | 5.85 | 5.88 | 5.88 | 23,979,450 |
| 06 May 2024 | 5.93 | 6.02 | 5.91 | 5.93 | 5.93 | 37,641,911 |
| 30 Apr 2024 | 5.93 | 5.94 | 5.82 | 5.86 | 5.86 | 25,167,195 |
| 29 Apr 2024 | 5.78 | 5.93 | 5.78 | 5.93 | 5.93 | 40,857,332 |
| 26 Apr 2024 | 5.63 | 5.80 | 5.59 | 5.77 | 5.77 | 40,146,889 |
| 25 Apr 2024 | 5.56 | 5.65 | 5.53 | 5.61 | 5.61 | 19,546,730 |
| 24 Apr 2024 | 5.50 | 5.64 | 5.45 | 5.60 | 5.60 | 23,433,244 |
| 23 Apr 2024 | 5.52 | 5.58 | 5.46 | 5.50 | 5.50 | 16,155,364 |
| 22 Apr 2024 | 5.49 | 5.61 | 5.44 | 5.53 | 5.53 | 21,575,751 |
| 19 Apr 2024 | 5.48 | 5.64 | 5.46 | 5.56 | 5.56 | 36,601,107 |
| 18 Apr 2024 | 5.75 | 5.81 | 5.54 | 5.57 | 5.57 | 49,419,651 |
| 17 Apr 2024 | 5.20 | 5.48 | 5.20 | 5.47 | 5.47 | 35,928,402 |
| 16 Apr 2024 | 5.47 | 5.55 | 5.14 | 5.15 | 5.15 | 44,005,242 |
| 15 Apr 2024 | 5.48 | 5.88 | 5.29 | 5.58 | 5.58 | 64,023,428 |
| 12 Apr 2024 | 5.57 | 5.63 | 5.46 | 5.47 | 5.47 | 16,517,800 |
| 11 Apr 2024 | 5.56 | 5.67 | 5.51 | 5.61 | 5.61 | 17,886,900 |
| 10 Apr 2024 | 5.68 | 5.72 | 5.52 | 5.58 | 5.58 | 20,418,049 |
| 09 Apr 2024 | 5.55 | 5.74 | 5.54 | 5.72 | 5.72 | 21,677,528 |
| 08 Apr 2024 | 5.71 | 5.74 | 5.55 | 5.55 | 5.55 | 19,321,704 |
| 03 Apr 2024 | 5.71 | 5.73 | 5.64 | 5.70 | 5.70 | 16,879,604 |
| 02 Apr 2024 | 5.77 | 5.79 | 5.64 | 5.74 | 5.74 | 18,717,466 |
| 01 Apr 2024 | 5.48 | 5.78 | 5.48 | 5.77 | 5.77 | 32,512,664 |
| 29 Mar 2024 | 5.48 | 5.52 | 5.40 | 5.48 | 5.48 | 8,150,700 |
| 28 Mar 2024 | 5.38 | 5.60 | 5.36 | 5.46 | 5.46 | 20,867,597 |
| 27 Mar 2024 | 5.65 | 5.66 | 5.37 | 5.38 | 5.38 | 23,372,621 |
| 26 Mar 2024 | 5.61 | 5.71 | 5.56 | 5.65 | 5.65 | 21,786,052 |
| 25 Mar 2024 | 5.72 | 5.78 | 5.61 | 5.61 | 5.61 | 22,154,658 |
| 22 Mar 2024 | 5.89 | 5.91 | 5.72 | 5.74 | 5.74 | 23,365,153 |
| 21 Mar 2024 | 5.88 | 5.93 | 5.81 | 5.84 | 5.84 | 23,673,298 |
| 20 Mar 2024 | 5.86 | 5.93 | 5.86 | 5.89 | 5.89 | 17,939,342 |
| 19 Mar 2024 | 5.91 | 5.95 | 5.86 | 5.86 | 5.86 | 21,411,439 |
| 18 Mar 2024 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | 27,255,831 |
| 15 Mar 2024 | 5.72 | 5.80 | 5.69 | 5.80 | 5.80 | 18,308,503 |
| 14 Mar 2024 | 5.82 | 5.83 | 5.68 | 5.74 | 5.74 | 24,394,543 |
| 13 Mar 2024 | 5.76 | 5.82 | 5.72 | 5.82 | 5.82 | 25,421,003 |
| 12 Mar 2024 | 5.75 | 5.82 | 5.71 | 5.76 | 5.76 | 27,270,709 |
| 11 Mar 2024 | 5.61 | 5.75 | 5.58 | 5.74 | 5.74 | 31,477,958 |
| 08 Mar 2024 | 5.53 | 5.62 | 5.51 | 5.58 | 5.58 | 17,049,600 |
| 07 Mar 2024 | 5.66 | 5.70 | 5.53 | 5.53 | 5.53 | 27,509,704 |
| 06 Mar 2024 | 5.55 | 5.75 | 5.53 | 5.66 | 5.66 | 29,528,704 |
| 05 Mar 2024 | 5.64 | 5.68 | 5.55 | 5.58 | 5.58 | 28,368,104 |
| 04 Mar 2024 | 5.77 | 5.82 | 5.57 | 5.68 | 5.68 | 39,999,433 |
| 01 Mar 2024 | 5.60 | 5.95 | 5.59 | 5.78 | 5.78 | 67,382,123 |
| 29 Feb 2024 | 5.36 | 5.60 | 5.34 | 5.60 | 5.60 | 34,510,104 |
| 28 Feb 2024 | 5.70 | 5.83 | 5.34 | 5.34 | 5.34 | 49,688,850 |
| 27 Feb 2024 | 5.43 | 5.67 | 5.41 | 5.67 | 5.67 | 29,150,931 |
| 26 Feb 2024 | 5.44 | 5.56 | 5.37 | 5.48 | 5.48 | 31,141,995 |
| 23 Feb 2024 | 5.29 | 5.42 | 5.25 | 5.40 | 5.40 | 30,127,788 |
| 22 Feb 2024 | 5.20 | 5.30 | 5.19 | 5.27 | 5.27 | 20,285,306 |
| 21 Feb 2024 | 5.10 | 5.38 | 5.06 | 5.21 | 5.21 | 32,021,600 |
| 20 Feb 2024 | 5.18 | 5.18 | 5.06 | 5.13 | 5.13 | 19,574,296 |
| 19 Feb 2024 | 5.31 | 5.34 | 5.10 | 5.17 | 5.17 | 29,130,015 |
| 08 Feb 2024 | 5.03 | 5.29 | 4.99 | 5.19 | 5.19 | 39,922,298 |
| 07 Feb 2024 | 4.67 | 5.04 | 4.67 | 4.94 | 4.94 | 44,244,642 |
| 06 Feb 2024 | 4.35 | 4.78 | 4.31 | 4.74 | 4.74 | 50,230,432 |
| 05 Feb 2024 | 4.78 | 4.78 | 4.34 | 4.35 | 4.35 | 41,970,492 |
| 02 Feb 2024 | 5.10 | 5.25 | 4.65 | 4.82 | 4.82 | 45,028,634 |
| 01 Feb 2024 | 5.06 | 5.47 | 4.93 | 5.14 | 5.14 | 32,505,092 |
| 31 Jan 2024 | 5.46 | 5.54 | 5.13 | 5.14 | 5.14 | 36,636,816 |
| 30 Jan 2024 | 5.38 | 5.81 | 5.32 | 5.58 | 5.58 | 38,151,066 |
| 29 Jan 2024 | 5.56 | 5.61 | 5.40 | 5.42 | 5.42 | 15,734,412 |
| 26 Jan 2024 | 5.59 | 5.62 | 5.53 | 5.56 | 5.56 | 14,733,000 |
| 25 Jan 2024 | 5.48 | 5.60 | 5.42 | 5.60 | 5.60 | 17,723,685 |
| 24 Jan 2024 | 5.47 | 5.52 | 5.25 | 5.48 | 5.48 | 19,977,667 |
| 23 Jan 2024 | 5.30 | 5.46 | 5.22 | 5.44 | 5.44 | 25,686,820 |
| 22 Jan 2024 | 5.67 | 5.69 | 5.23 | 5.26 | 5.26 | 22,571,875 |
| 19 Jan 2024 | 5.77 | 5.84 | 5.67 | 5.67 | 5.67 | 14,487,642 |
| 18 Jan 2024 | 5.80 | 5.83 | 5.59 | 5.77 | 5.77 | 25,597,766 |
| 17 Jan 2024 | 6.00 | 6.00 | 5.83 | 5.83 | 5.83 | 13,267,580 |
| 16 Jan 2024 | 5.97 | 6.05 | 5.89 | 6.01 | 6.01 | 16,471,670 |
| 15 Jan 2024 | 5.96 | 6.04 | 5.93 | 5.99 | 5.99 | 12,697,558 |
| 12 Jan 2024 | 5.98 | 6.09 | 5.98 | 6.00 | 6.00 | 16,291,993 |
| 11 Jan 2024 | 5.88 | 6.03 | 5.87 | 6.01 | 6.01 | 16,399,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.