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