Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.940 | 7.970 | 7.830 | 7.910 | 7.910 | 64,318,738 |
| 2026-04-22 | 7.700 | 8.010 | 7.660 | 7.960 | 7.960 | 92,494,438 |
| 2026-04-21 | 7.800 | 7.810 | 7.650 | 7.720 | 7.720 | 50,768,887 |
| 2026-04-20 | 7.720 | 7.950 | 7.720 | 7.830 | 7.830 | 72,519,219 |
| 2026-04-17 | 7.660 | 7.780 | 7.620 | 7.710 | 7.710 | 50,722,559 |
| 2026-04-16 | 7.630 | 7.660 | 7.580 | 7.650 | 7.650 | 41,217,473 |
| 2026-04-15 | 7.730 | 7.770 | 7.610 | 7.640 | 7.640 | 57,324,871 |
| 2026-04-14 | 7.670 | 7.850 | 7.580 | 7.730 | 7.730 | 76,257,312 |
| 2026-04-13 | 7.500 | 7.610 | 7.490 | 7.590 | 7.590 | 62,031,770 |
| 2026-04-10 | 7.390 | 7.910 | 7.350 | 7.650 | 7.650 | 119,294,703 |
| 2026-04-09 | 7.400 | 7.400 | 7.280 | 7.310 | 7.310 | 41,473,969 |
| 2026-04-08 | 7.260 | 7.480 | 7.250 | 7.480 | 7.480 | 68,188,430 |
| 2026-04-07 | 7.180 | 7.200 | 7.060 | 7.130 | 7.130 | 48,274,320 |
| 2026-04-03 | 7.150 | 7.460 | 7.150 | 7.210 | 7.210 | 67,391,648 |
| 2026-04-02 | 7.350 | 7.400 | 7.110 | 7.150 | 7.150 | 51,618,672 |
| 2026-04-01 | 7.470 | 7.490 | 7.340 | 7.380 | 7.380 | 38,081,367 |
| 2026-03-31 | 7.480 | 7.560 | 7.300 | 7.300 | 7.300 | 49,870,738 |
| 2026-03-30 | 7.420 | 7.510 | 7.280 | 7.500 | 7.500 | 56,384,859 |
| 2026-03-27 | 7.470 | 7.690 | 7.440 | 7.620 | 7.620 | 39,678,594 |
| 2026-03-26 | 7.760 | 7.800 | 7.540 | 7.590 | 7.590 | 51,165,809 |
| 2026-03-25 | 7.620 | 7.820 | 7.590 | 7.780 | 7.780 | 58,082,609 |
| 2026-03-24 | 7.530 | 7.610 | 7.350 | 7.600 | 7.600 | 59,809,527 |
| 2026-03-23 | 7.620 | 7.750 | 7.330 | 7.390 | 7.390 | 77,432,797 |
| 2026-03-20 | 8.020 | 8.100 | 7.810 | 7.810 | 7.810 | 71,089,188 |
| 2026-03-19 | 8.200 | 8.210 | 7.950 | 7.990 | 7.990 | 87,332,367 |
| 2026-03-18 | 8.320 | 8.440 | 8.220 | 8.340 | 8.340 | 67,282,312 |
| 2026-03-17 | 8.710 | 8.740 | 8.310 | 8.310 | 8.310 | 92,397,023 |
| 2026-03-16 | 8.800 | 8.850 | 8.570 | 8.670 | 8.670 | 66,923,828 |
| 2026-03-13 | 8.950 | 9.050 | 8.750 | 8.780 | 8.780 | 89,919,031 |
| 2026-03-12 | 8.930 | 9.040 | 8.820 | 8.990 | 8.990 | 80,442,875 |
| 2026-03-11 | 9.000 | 9.090 | 8.960 | 8.980 | 8.980 | 94,340,898 |
| 2026-03-10 | 8.920 | 9.070 | 8.880 | 8.980 | 8.980 | 100,978,398 |
| 2026-03-09 | 8.620 | 8.830 | 8.340 | 8.800 | 8.800 | 106,316,703 |
| 2026-03-06 | 8.770 | 8.920 | 8.710 | 8.770 | 8.770 | 69,327,352 |
| 2026-03-05 | 8.760 | 8.980 | 8.750 | 8.830 | 8.830 | 109,591,508 |
| 2026-03-04 | 8.430 | 8.780 | 8.400 | 8.560 | 8.560 | 79,906,062 |
| 2026-03-03 | 9.090 | 9.160 | 8.550 | 8.570 | 8.570 | 130,726,094 |
| 2026-03-02 | 9.110 | 9.330 | 9.020 | 9.100 | 9.100 | 107,961,508 |
| 2026-02-27 | 9.250 | 9.400 | 9.210 | 9.370 | 9.370 | 118,986,602 |
| 2026-02-26 | 9.160 | 9.480 | 9.160 | 9.360 | 9.360 | 185,830,297 |
| 2026-02-25 | 9.160 | 9.240 | 8.980 | 9.160 | 9.160 | 134,784,891 |
| 2026-02-24 | 9.200 | 9.320 | 8.990 | 9.010 | 9.010 | 172,780,891 |
| 2026-02-13 | 8.760 | 8.800 | 8.570 | 8.580 | 8.580 | 66,479,938 |
| 2026-02-12 | 8.780 | 8.900 | 8.720 | 8.820 | 8.820 | 63,400,059 |
| 2026-02-11 | 8.810 | 8.910 | 8.750 | 8.760 | 8.760 | 53,223,820 |
| 2026-02-10 | 9.010 | 9.030 | 8.850 | 8.860 | 8.860 | 69,566,914 |
| 2026-02-09 | 8.860 | 9.050 | 8.840 | 9.010 | 9.010 | 102,967,297 |
| 2026-02-06 | 8.690 | 8.930 | 8.560 | 8.730 | 8.730 | 67,943,047 |
| 2026-02-05 | 8.950 | 8.950 | 8.770 | 8.770 | 8.770 | 89,136,414 |
| 2026-02-04 | 8.720 | 9.110 | 8.670 | 9.100 | 9.100 | 151,540,406 |
| 2026-02-03 | 8.610 | 8.750 | 8.550 | 8.740 | 8.740 | 80,298,727 |
| 2026-02-02 | 8.660 | 8.740 | 8.510 | 8.530 | 8.530 | 71,645,938 |
| 2026-01-30 | 8.750 | 8.850 | 8.420 | 8.600 | 8.600 | 100,766,000 |
| 2026-01-29 | 8.920 | 9.050 | 8.780 | 8.790 | 8.790 | 112,076,898 |
| 2026-01-28 | 9.160 | 9.270 | 8.980 | 8.990 | 8.990 | 121,970,094 |
| 2026-01-27 | 9.080 | 9.280 | 8.750 | 9.210 | 9.210 | 155,256,500 |
| 2026-01-26 | 9.500 | 9.570 | 9.060 | 9.150 | 9.150 | 197,960,406 |
| 2026-01-23 | 9.360 | 9.890 | 9.310 | 9.600 | 9.600 | 259,531,594 |
| 2026-01-22 | 9.630 | 9.730 | 9.330 | 9.460 | 9.460 | 269,399,812 |
| 2026-01-21 | 9.040 | 9.990 | 8.950 | 9.810 | 9.810 | 361,686,344 |
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.