UK markets close in 3 hours 6 minutes

Range Intelligent Computing Technology Group Company Limited (300442.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
25.83-0.83 (-3.11%)
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202428.9726.6525.8325.8325.8311,594,060
19 Jun 202427.4227.4626.6026.6626.6611,988,880
18 Jun 202427.3027.7827.0527.3527.3514,012,722
17 Jun 202428.1028.1127.0727.2727.2721,970,120
14 Jun 202428.9729.7728.1028.3628.3652,182,998
13 Jun 202428.2529.2728.0928.8928.8924,976,281
12 Jun 202427.1428.4926.9528.3128.3121,397,540
11 Jun 202426.2527.1425.8027.1027.1013,404,163
07 Jun 202426.7726.9326.1626.6026.6011,490,209
06 Jun 202427.3027.5526.5026.7426.7417,671,226
05 Jun 202426.8627.7026.8627.2127.2115,499,122
04 Jun 202426.6927.2426.5927.0027.0016,350,043
03 Jun 202426.1826.9925.9726.6926.6921,744,919
31 May 202425.4826.1625.3525.6725.6714,664,043
30 May 202425.1025.6724.6325.3325.3310,265,111
29 May 202425.1025.3824.8025.1525.1512,780,072
28 May 202426.4526.4524.8024.9724.9724,403,274
27 May 202426.3326.5025.8026.4726.4713,245,716
24 May 202426.8527.0026.1626.1926.1912,707,058
23 May 202427.7028.0526.6526.7226.7213,161,429
22 May 202427.5127.8627.1627.3727.379,452,947
21 May 202427.9328.1127.2927.5127.5110,590,432
20 May 202427.3028.0726.9627.9327.9316,222,577
17 May 202427.2227.5826.7127.2327.2323,476,941
16 May 202429.3529.5827.0027.1027.1036,865,344
15 May 202429.8029.9729.0129.0129.0116,407,407
14 May 202429.0230.1428.4929.9229.9226,820,124
13 May 202428.5829.1128.2828.7228.7213,444,904
10 May 202429.6029.7628.6228.7428.7420,262,551
09 May 202429.7430.1329.3929.5329.5318,342,635
08 May 202430.0030.5929.6529.6829.6815,401,391
07 May 202430.5831.1430.0030.2530.2523,516,649
06 May 202432.0632.3030.2730.5730.5729,980,151
30 Apr 202431.3532.2131.0031.4131.4126,724,908
29 Apr 202431.6532.5031.0631.3231.3238,949,686
26 Apr 202430.3731.5530.1830.8930.8939,103,864
25 Apr 202429.6030.2029.5929.7829.7820,934,823
24 Apr 202428.2830.3328.1430.0330.0333,655,498
23 Apr 202428.1528.6227.6828.0228.0216,702,944
22 Apr 202427.0028.2824.8928.0328.0333,969,840
19 Apr 202428.8729.6927.9128.4028.4033,587,752
18 Apr 202429.5030.7829.2029.2029.2042,642,191
17 Apr 202428.4030.8528.3030.7230.7241,507,394
16 Apr 202427.6129.1826.5028.6528.6539,208,697
15 Apr 202427.6528.7927.3028.0828.0834,995,267
12 Apr 202426.7628.7026.7527.7927.7939,976,424
11 Apr 202425.9527.3125.9526.7726.7730,616,912
10 Apr 202426.6927.1625.9126.1126.1126,595,800
09 Apr 202426.5026.7625.8026.5626.5621,408,908
08 Apr 202426.2027.3126.1426.5226.5227,435,524
03 Apr 202428.1028.5626.3026.5326.5346,999,593
02 Apr 202430.4830.5028.0228.3328.3359,610,722
01 Apr 202430.5431.4930.0030.8730.8742,777,921
29 Mar 202429.7532.0529.3331.0131.0142,456,123
28 Mar 202428.9731.2828.8030.4130.4165,859,242
27 Mar 202430.7031.8828.8028.9628.9678,525,585
26 Mar 202432.5434.7631.4531.9031.9086,711,928
25 Mar 202434.9036.2831.0032.7032.70114,469,685
22 Mar 202429.4033.7328.8033.7333.73106,769,526
21 Mar 202428.6931.2527.7028.1128.11116,559,747
20 Mar 202425.1027.1524.7827.0627.0641,845,437
19 Mar 202424.9025.4524.4524.9824.9817,441,888
18 Mar 202425.2725.8524.8225.0025.0020,214,395
15 Mar 202423.9125.1623.8425.1025.1016,334,923
14 Mar 202424.4624.6823.9024.0724.0718,257,990
13 Mar 202424.9725.3424.6524.7324.7316,937,179
12 Mar 202425.9927.1524.5024.9924.9933,051,045
11 Mar 202424.6025.4624.2025.0325.0323,927,134
08 Mar 202424.8925.3524.5325.0925.0921,554,325
07 Mar 202425.3325.7424.4224.8524.8513,795,629
06 Mar 202425.5925.8025.0025.2025.2019,312,023
05 Mar 202427.2327.2325.6225.8225.8227,032,532
04 Mar 202426.9829.1426.5827.6127.6128,971,605
01 Mar 202426.1326.9726.0426.4626.4612,068,215
29 Feb 202425.0026.2925.0025.9325.9311,151,052
28 Feb 202426.5127.2725.1525.1525.1516,633,743
27 Feb 202425.0626.8024.7526.5126.5114,824,390
26 Feb 202425.3726.0325.0825.2525.2510,786,838
23 Feb 202424.9826.1624.0925.6425.6416,645,772
22 Feb 202423.6124.6023.4024.5724.5717,921,623
21 Feb 202421.8723.0321.8622.3922.3911,150,979
20 Feb 202421.3422.4621.2622.4122.4111,078,208
19 Feb 202421.5721.8421.0021.7321.7315,176,580
08 Feb 202419.4520.5619.4220.5120.5112,181,536
07 Feb 202419.7120.2019.1119.3619.3613,060,010
06 Feb 202418.2019.7317.6719.3819.3810,565,902
05 Feb 202418.9519.0617.6418.0318.0311,449,542
02 Feb 202419.4820.1618.4519.0719.0710,228,070
01 Feb 202415.9020.5215.9019.3319.3313,591,039
31 Jan 202420.6120.8719.8019.8819.888,648,823
30 Jan 202420.4921.4320.2720.3720.3712,512,289
29 Jan 202421.0021.2719.8919.9719.975,756,872
26 Jan 202421.4121.6520.7821.0021.004,619,241
25 Jan 202420.9421.6120.3021.5021.506,509,142
24 Jan 202420.9021.1020.1520.8320.835,899,303
23 Jan 202420.3921.0820.3220.7720.775,053,568
22 Jan 202422.0022.3020.4120.5020.507,613,050
19 Jan 202421.8222.7021.6821.9921.997,082,363
18 Jan 202421.4321.9021.0121.7921.794,493,474
17 Jan 202422.1822.3621.6721.6721.673,276,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...