Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.980 | 6.030 | 5.810 | 5.840 | 5.840 | 120,638,797 |
| 2026-07-21 | 5.760 | 6.110 | 5.710 | 6.100 | 6.100 | 159,989,688 |
| 2026-07-20 | 6.020 | 6.080 | 5.570 | 5.740 | 5.740 | 131,911,281 |
| 2026-07-17 | 6.350 | 6.370 | 5.930 | 5.960 | 5.960 | 134,479,219 |
| 2026-07-16 | 6.600 | 6.670 | 6.310 | 6.350 | 6.350 | 141,825,203 |
| 2026-07-15 | 6.930 | 7.010 | 6.590 | 6.690 | 6.690 | 141,897,109 |
| 2026-07-14 | 7.360 | 7.370 | 6.840 | 6.940 | 6.940 | 236,187,969 |
| 2026-07-13 | 8.220 | 8.380 | 7.600 | 7.600 | 7.600 | 181,826,109 |
| 2026-07-10 | 9.530 | 9.550 | 8.440 | 8.440 | 8.440 | 327,248,844 |
| 2026-07-09 | 9.310 | 9.450 | 8.970 | 9.380 | 9.380 | 217,025,562 |
| 2026-07-08 | 9.450 | 9.780 | 9.100 | 9.300 | 9.300 | 262,553,844 |
| 2026-07-07 | 8.900 | 9.870 | 8.770 | 9.700 | 9.700 | 374,245,188 |
| 2026-07-06 | 9.180 | 9.420 | 8.870 | 8.970 | 8.970 | 148,444,000 |
| 2026-07-03 | 9.560 | 9.590 | 9.130 | 9.150 | 9.150 | 187,971,703 |
| 2026-07-02 | 9.720 | 9.940 | 9.280 | 9.600 | 9.600 | 207,749,234 |
| 2026-07-01 | 10.040 | 10.200 | 9.870 | 10.010 | 10.010 | 268,637,688 |
| 2026-06-30 | 9.930 | 10.440 | 9.830 | 10.290 | 10.290 | 339,712,438 |
| 2026-06-29 | 9.600 | 10.120 | 9.410 | 10.120 | 10.120 | 422,432,781 |
| 2026-06-26 | 8.900 | 9.890 | 8.810 | 9.660 | 9.660 | 378,725,688 |
| 2026-06-25 | 9.690 | 9.740 | 8.750 | 8.990 | 8.990 | 267,374,531 |
| 2026-06-24 | 9.410 | 9.550 | 9.180 | 9.430 | 9.430 | 179,244,125 |
| 2026-06-23 | 9.400 | 9.770 | 9.300 | 9.560 | 9.560 | 229,286,422 |
| 2026-06-22 | 9.280 | 9.610 | 9.200 | 9.580 | 9.580 | 302,596,594 |
| 2026-06-18 | 9.120 | 9.330 | 8.840 | 9.000 | 9.000 | 187,110,406 |
| 2026-06-17 | 8.900 | 9.200 | 8.870 | 9.130 | 9.130 | 177,703,297 |
| 2026-06-16 | 8.950 | 9.130 | 8.800 | 9.020 | 9.020 | 194,233,797 |
| 2026-06-15 | 8.500 | 8.970 | 8.430 | 8.950 | 8.950 | 247,067,391 |
| 2026-06-12 | 8.290 | 8.940 | 8.290 | 8.500 | 8.500 | 340,718,875 |
| 2026-06-11 | 8.100 | 8.340 | 8.020 | 8.130 | 8.130 | 114,716,703 |
| 2026-06-10 | 8.360 | 8.600 | 8.130 | 8.190 | 8.190 | 103,833,906 |
| 2026-06-09 | 8.140 | 8.600 | 7.870 | 8.530 | 8.530 | 150,547,656 |
| 2026-06-08 | 8.220 | 8.500 | 7.960 | 8.040 | 8.040 | 131,177,422 |
| 2026-06-05 | 8.570 | 8.790 | 8.080 | 8.580 | 8.580 | 186,544,500 |
| 2026-06-04 | 8.490 | 9.010 | 8.460 | 8.740 | 8.740 | 168,004,000 |
| 2026-06-03 | 8.700 | 8.980 | 8.500 | 8.660 | 8.660 | 240,613,297 |
| 2026-06-02 | 9.170 | 9.270 | 8.880 | 9.090 | 9.090 | 156,216,797 |
| 2026-06-01 | 9.590 | 9.700 | 9.180 | 9.210 | 9.210 | 221,513,500 |
| 2026-05-29 | 10.160 | 10.300 | 9.230 | 9.230 | 9.230 | 308,843,281 |
| 2026-05-28 | 10.080 | 10.350 | 10.000 | 10.260 | 10.260 | 297,184,719 |
| 2026-05-27 | 9.900 | 10.870 | 9.820 | 10.460 | 10.460 | 408,862,406 |
| 2026-05-26 | 9.700 | 10.540 | 9.520 | 9.990 | 9.990 | 386,667,250 |
| 2026-05-25 | 9.300 | 9.650 | 9.180 | 9.580 | 9.580 | 268,379,594 |
| 2026-05-22 | 9.190 | 9.430 | 9.020 | 9.150 | 9.150 | 186,808,094 |
| 2026-05-21 | 9.460 | 9.490 | 8.860 | 8.890 | 8.890 | 237,898,297 |
| 2026-05-20 | 9.250 | 9.650 | 9.220 | 9.510 | 9.510 | 256,952,188 |
| 2026-05-19 | 8.920 | 9.690 | 8.700 | 9.450 | 9.450 | 347,207,625 |
| 2026-05-18 | 9.200 | 9.380 | 8.980 | 9.120 | 9.120 | 290,337,594 |
| 2026-05-15 | 10.180 | 10.240 | 9.260 | 9.360 | 9.360 | 500,351,094 |
| 2026-05-14 | 8.900 | 9.700 | 8.800 | 9.700 | 9.700 | 343,566,594 |
| 2026-05-13 | 8.250 | 8.930 | 8.250 | 8.820 | 8.820 | 199,823,703 |
| 2026-05-12 | 8.280 | 8.430 | 8.160 | 8.330 | 8.330 | 105,395,695 |
| 2026-05-11 | 8.060 | 8.350 | 8.060 | 8.270 | 8.270 | 108,743,508 |
| 2026-05-08 | 7.970 | 8.070 | 7.940 | 8.010 | 8.010 | 51,436,359 |
| 2026-05-07 | 8.080 | 8.120 | 7.970 | 8.030 | 8.030 | 63,505,621 |
| 2026-05-06 | 7.840 | 8.070 | 7.840 | 8.000 | 8.000 | 87,679,000 |
| 2026-04-30 | 7.670 | 7.750 | 7.650 | 7.690 | 7.690 | 41,688,379 |
| 2026-04-29 | 7.410 | 7.720 | 7.410 | 7.650 | 7.650 | 54,428,602 |
| 2026-04-28 | 7.690 | 7.700 | 7.470 | 7.510 | 7.510 | 74,419,664 |
| 2026-04-27 | 7.850 | 7.920 | 7.740 | 7.770 | 7.770 | 60,461,398 |
| 2026-04-24 | 7.890 | 8.080 | 7.790 | 7.910 | 7.910 | 75,333,469 |
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.