Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.080 | 9.450 | 8.930 | 9.180 | 9.180 | 255,723,703 |
| 2026-01-19 | 9.050 | 9.530 | 8.990 | 9.280 | 9.280 | 368,192,312 |
| 2026-01-16 | 8.310 | 8.800 | 8.310 | 8.660 | 8.660 | 220,924,820 |
| 2026-01-15 | 8.170 | 8.290 | 8.130 | 8.240 | 8.240 | 53,740,596 |
| 2026-01-14 | 8.270 | 8.410 | 8.130 | 8.210 | 8.210 | 102,704,872 |
| 2026-01-13 | 8.500 | 8.500 | 8.230 | 8.270 | 8.270 | 105,934,516 |
| 2026-01-12 | 8.370 | 8.520 | 8.340 | 8.510 | 8.510 | 131,151,945 |
| 2026-01-09 | 8.310 | 8.490 | 8.300 | 8.370 | 8.370 | 84,195,465 |
| 2026-01-08 | 8.240 | 8.410 | 8.210 | 8.350 | 8.350 | 74,813,098 |
| 2026-01-07 | 8.270 | 8.380 | 8.210 | 8.270 | 8.270 | 66,915,391 |
| 2026-01-06 | 8.110 | 8.340 | 8.070 | 8.290 | 8.290 | 81,369,233 |
| 2026-01-05 | 8.120 | 8.150 | 8.030 | 8.130 | 8.130 | 52,740,578 |
| 2025-12-31 | 8.210 | 8.220 | 8.080 | 8.100 | 8.100 | 50,490,705 |
| 2025-12-30 | 8.130 | 8.340 | 8.100 | 8.250 | 8.250 | 75,790,820 |
| 2025-12-29 | 7.900 | 8.460 | 7.890 | 8.200 | 8.200 | 143,490,194 |
| 2025-12-26 | 7.880 | 7.970 | 7.840 | 7.930 | 7.930 | 46,070,400 |
| 2025-12-25 | 7.790 | 7.960 | 7.760 | 7.920 | 7.920 | 46,332,682 |
| 2025-12-24 | 7.680 | 7.810 | 7.630 | 7.800 | 7.800 | 37,029,615 |
| 2025-12-23 | 7.850 | 7.850 | 7.680 | 7.710 | 7.710 | 39,030,603 |
| 2025-12-22 | 7.760 | 7.930 | 7.760 | 7.850 | 7.850 | 36,994,701 |
| 2025-12-19 | 7.720 | 7.810 | 7.720 | 7.790 | 7.790 | 31,205,800 |
| 2025-12-18 | 7.700 | 7.830 | 7.660 | 7.720 | 7.720 | 31,583,525 |
| 2025-12-17 | 7.720 | 7.780 | 7.590 | 7.770 | 7.770 | 42,011,640 |
| 2025-12-16 | 7.970 | 7.990 | 7.700 | 7.720 | 7.720 | 55,156,883 |
| 2025-12-15 | 8.090 | 8.120 | 7.980 | 7.990 | 7.990 | 45,011,040 |
| 2025-12-12 | 7.840 | 8.180 | 7.840 | 8.140 | 8.140 | 90,544,731 |
| 2025-12-11 | 7.980 | 8.020 | 7.850 | 7.870 | 7.870 | 32,906,594 |
| 2025-12-10 | 7.990 | 8.010 | 7.900 | 7.980 | 7.980 | 37,450,573 |
| 2025-12-09 | 8.080 | 8.110 | 7.980 | 8.020 | 8.020 | 47,113,395 |
| 2025-12-08 | 8.080 | 8.150 | 8.040 | 8.110 | 8.110 | 50,238,981 |
| 2025-12-05 | 8.030 | 8.090 | 7.930 | 8.060 | 8.060 | 47,773,586 |
| 2025-12-04 | 7.920 | 8.220 | 7.920 | 8.080 | 8.080 | 70,229,679 |
| 2025-12-03 | 8.010 | 8.070 | 7.900 | 7.930 | 7.930 | 36,323,530 |
| 2025-12-02 | 8.140 | 8.140 | 8.000 | 8.020 | 8.020 | 37,237,809 |
| 2025-12-01 | 7.950 | 8.160 | 7.930 | 8.150 | 8.150 | 63,416,279 |
| 2025-11-28 | 7.760 | 7.980 | 7.760 | 7.920 | 7.920 | 52,921,785 |
| 2025-11-27 | 7.860 | 7.920 | 7.760 | 7.780 | 7.780 | 53,402,270 |
| 2025-11-26 | 7.890 | 8.030 | 7.760 | 7.850 | 7.850 | 102,273,007 |
| 2025-11-25 | 8.120 | 8.270 | 8.120 | 8.180 | 8.180 | 43,184,212 |
| 2025-11-24 | 8.120 | 8.150 | 7.970 | 8.100 | 8.100 | 44,620,874 |
| 2025-11-21 | 8.440 | 8.520 | 8.030 | 8.030 | 8.030 | 79,023,995 |
| 2025-11-20 | 8.550 | 8.710 | 8.460 | 8.570 | 8.570 | 66,915,771 |
| 2025-11-19 | 8.590 | 8.640 | 8.370 | 8.450 | 8.450 | 54,079,833 |
| 2025-11-18 | 8.810 | 8.830 | 8.530 | 8.570 | 8.570 | 80,537,860 |
| 2025-11-17 | 8.950 | 8.970 | 8.780 | 8.850 | 8.850 | 78,726,467 |
| 2025-11-14 | 9.000 | 9.200 | 8.890 | 9.000 | 9.000 | 83,816,343 |
| 2025-11-13 | 9.140 | 9.170 | 8.950 | 9.050 | 9.050 | 96,024,188 |
| 2025-11-12 | 9.350 | 9.360 | 9.020 | 9.130 | 9.130 | 119,172,684 |
| 2025-11-11 | 9.010 | 9.420 | 9.000 | 9.350 | 9.350 | 186,746,868 |
| 2025-11-10 | 9.080 | 9.140 | 8.920 | 9.010 | 9.010 | 114,017,910 |
| 2025-11-07 | 8.750 | 9.170 | 8.710 | 9.060 | 9.060 | 165,505,283 |
| 2025-11-06 | 8.690 | 8.880 | 8.660 | 8.790 | 8.790 | 81,437,299 |
| 2025-11-05 | 8.500 | 8.780 | 8.460 | 8.690 | 8.690 | 69,283,871 |
| 2025-11-04 | 8.780 | 8.820 | 8.590 | 8.670 | 8.670 | 71,097,609 |
| 2025-11-03 | 8.870 | 8.900 | 8.640 | 8.820 | 8.820 | 93,599,165 |
| 2025-10-31 | 8.940 | 9.040 | 8.810 | 8.870 | 8.870 | 119,262,174 |
| 2025-10-30 | 8.750 | 9.150 | 8.640 | 8.930 | 8.930 | 201,612,186 |
| 2025-10-29 | 8.540 | 8.840 | 8.490 | 8.800 | 8.800 | 183,900,398 |
| 2025-10-28 | 8.400 | 8.480 | 8.340 | 8.380 | 8.380 | 56,419,169 |
| 2025-10-27 | 8.500 | 8.550 | 8.380 | 8.430 | 8.430 | 76,628,012 |
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.