Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.310 | 8.440 | 8.280 | 8.420 | 8.420 | 72,553,057 |
| 2025-10-23 | 8.330 | 8.330 | 8.150 | 8.280 | 8.280 | 60,439,677 |
| 2025-10-22 | 8.360 | 8.450 | 8.320 | 8.360 | 8.360 | 41,728,313 |
| 2025-10-21 | 8.360 | 8.450 | 8.340 | 8.430 | 8.430 | 52,408,150 |
| 2025-10-20 | 8.330 | 8.440 | 8.310 | 8.390 | 8.390 | 59,109,028 |
| 2025-10-17 | 8.650 | 8.680 | 8.220 | 8.230 | 8.230 | 92,791,449 |
| 2025-10-16 | 8.850 | 8.850 | 8.560 | 8.620 | 8.620 | 76,163,306 |
| 2025-10-15 | 8.720 | 8.900 | 8.570 | 8.870 | 8.870 | 88,650,770 |
| 2025-10-14 | 8.940 | 9.120 | 8.680 | 8.710 | 8.710 | 94,243,202 |
| 2025-10-13 | 8.600 | 8.950 | 8.600 | 8.920 | 8.920 | 105,852,143 |
| 2025-10-10 | 9.370 | 9.380 | 9.030 | 9.080 | 9.080 | 134,165,210 |
| 2025-10-09 | 9.300 | 9.530 | 9.300 | 9.460 | 9.460 | 118,945,152 |
| 2025-09-30 | 9.370 | 9.480 | 9.250 | 9.280 | 9.280 | 108,339,343 |
| 2025-09-29 | 9.390 | 9.400 | 9.190 | 9.320 | 9.320 | 134,138,925 |
| 2025-09-26 | 9.560 | 9.760 | 9.360 | 9.460 | 9.460 | 179,461,437 |
| 2025-09-25 | 9.950 | 10.000 | 9.570 | 9.610 | 9.610 | 206,342,249 |
| 2025-09-24 | 10.090 | 10.160 | 9.730 | 9.980 | 9.980 | 239,078,427 |
| 2025-09-23 | 9.850 | 10.430 | 9.640 | 10.270 | 10.270 | 361,041,647 |
| 2025-09-22 | 10.180 | 10.240 | 9.810 | 9.930 | 9.930 | 255,711,076 |
| 2025-09-19 | 10.710 | 10.920 | 10.040 | 10.050 | 10.050 | 401,310,697 |
| 2025-09-18 | 11.500 | 11.700 | 10.290 | 10.600 | 10.600 | 621,322,880 |
| 2025-09-17 | 10.810 | 10.810 | 10.630 | 10.810 | 10.810 | 94,546,677 |
| 2025-09-16 | 9.310 | 10.200 | 9.310 | 9.830 | 9.830 | 376,745,427 |
| 2025-09-15 | 9.590 | 9.770 | 9.280 | 9.400 | 9.400 | 263,919,245 |
| 2025-09-12 | 9.510 | 9.830 | 9.280 | 9.290 | 9.290 | 385,597,936 |
| 2025-09-11 | 9.050 | 9.510 | 8.870 | 9.440 | 9.440 | 351,255,430 |
| 2025-09-10 | 9.360 | 9.370 | 8.870 | 9.190 | 9.190 | 329,467,678 |
| 2025-09-09 | 9.420 | 9.870 | 9.240 | 9.280 | 9.280 | 454,318,204 |
| 2025-09-08 | 9.500 | 10.000 | 9.360 | 9.730 | 9.730 | 675,020,713 |
| 2025-09-05 | 8.210 | 9.090 | 8.210 | 9.090 | 9.090 | 317,339,182 |
| 2025-09-04 | 8.300 | 8.580 | 8.110 | 8.260 | 8.260 | 195,995,609 |
| 2025-09-03 | 8.270 | 8.360 | 8.100 | 8.100 | 8.100 | 214,278,688 |
| 2025-09-02 | 7.860 | 8.640 | 7.850 | 8.260 | 8.260 | 336,321,949 |
| 2025-09-01 | 7.990 | 7.990 | 7.780 | 7.850 | 7.850 | 83,565,473 |
| 2025-08-29 | 8.170 | 8.180 | 7.970 | 8.010 | 8.010 | 73,123,993 |
| 2025-08-28 | 7.910 | 8.160 | 7.850 | 8.160 | 8.160 | 118,288,068 |
| 2025-08-27 | 8.310 | 8.340 | 7.900 | 7.910 | 7.910 | 138,000,155 |
| 2025-08-26 | 7.950 | 8.360 | 7.880 | 8.150 | 8.150 | 155,742,001 |
| 2025-08-25 | 7.980 | 8.050 | 7.920 | 7.990 | 7.990 | 83,892,593 |
| 2025-08-22 | 7.890 | 7.990 | 7.870 | 7.960 | 7.960 | 67,313,999 |
| 2025-08-21 | 7.960 | 8.030 | 7.860 | 7.910 | 7.910 | 70,926,838 |
| 2025-08-20 | 7.880 | 8.110 | 7.850 | 8.000 | 8.000 | 105,505,716 |
| 2025-08-19 | 7.860 | 7.940 | 7.770 | 7.880 | 7.880 | 73,744,330 |
| 2025-08-18 | 7.770 | 7.900 | 7.740 | 7.860 | 7.860 | 99,961,278 |
| 2025-08-15 | 7.510 | 7.760 | 7.510 | 7.740 | 7.740 | 86,883,953 |
| 2025-08-14 | 7.630 | 7.670 | 7.480 | 7.530 | 7.530 | 48,423,910 |
| 2025-08-13 | 7.570 | 7.630 | 7.560 | 7.620 | 7.620 | 48,565,930 |
| 2025-08-12 | 7.590 | 7.640 | 7.530 | 7.570 | 7.570 | 43,589,445 |
| 2025-08-11 | 7.460 | 7.580 | 7.460 | 7.550 | 7.550 | 34,223,687 |
| 2025-08-08 | 7.560 | 7.560 | 7.460 | 7.480 | 7.480 | 33,720,252 |
| 2025-08-07 | 7.630 | 7.640 | 7.540 | 7.560 | 7.560 | 35,228,540 |
| 2025-08-06 | 7.560 | 7.620 | 7.520 | 7.620 | 7.620 | 36,482,572 |
| 2025-08-05 | 7.530 | 7.610 | 7.520 | 7.580 | 7.580 | 33,679,600 |
| 2025-08-04 | 7.480 | 7.530 | 7.400 | 7.530 | 7.530 | 33,694,121 |
| 2025-08-01 | 7.470 | 7.680 | 7.450 | 7.530 | 7.530 | 45,064,788 |
| 2025-07-31 | 7.580 | 7.690 | 7.460 | 7.490 | 7.490 | 52,871,900 |
| 2025-07-30 | 7.720 | 7.720 | 7.550 | 7.580 | 7.580 | 49,787,967 |
| 2025-07-29 | 7.770 | 7.780 | 7.660 | 7.740 | 7.740 | 45,819,615 |
| 2025-07-28 | 7.800 | 7.820 | 7.730 | 7.770 | 7.770 | 38,626,705 |
| 2025-07-25 | 7.860 | 7.860 | 7.750 | 7.800 | 7.800 | 48,132,361 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.