Roshow Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.150 | 6.170 | 5.990 | 5.990 | 5.990 | 66,626,991 |
| 2026-10-21 | 6.130 | 6.320 | 6.100 | 6.230 | 6.230 | 78,514,648 |
| 2026-10-20 | 6.040 | 6.180 | 6.020 | 6.120 | 6.120 | 60,944,390 |
| 2026-10-19 | 6.010 | 6.080 | 5.960 | 6.030 | 6.030 | 69,764,643 |
| 2026-10-16 | 6.200 | 6.310 | 5.940 | 6.170 | 6.170 | 119,519,147 |
| 2026-10-15 | 6.500 | 6.570 | 6.130 | 6.150 | 6.150 | 164,553,141 |
| 2026-10-14 | 7.300 | 7.310 | 6.770 | 6.810 | 6.810 | 164,975,016 |
| 2026-10-13 | 7.200 | 7.580 | 7.140 | 7.390 | 7.390 | 175,551,859 |
| 2026-10-12 | 7.070 | 7.570 | 6.990 | 7.490 | 7.490 | 234,392,734 |
| 2026-10-09 | 6.900 | 7.690 | 6.850 | 7.040 | 7.040 | 220,845,344 |
| 2026-10-08 | 6.970 | 7.090 | 6.910 | 7.040 | 7.040 | 115,033,438 |
| 2026-09-30 | 6.800 | 6.970 | 6.690 | 6.900 | 6.900 | 92,413,664 |
| 2026-09-29 | 6.650 | 6.800 | 6.640 | 6.780 | 6.780 | 72,190,852 |
| 2026-09-28 | 6.660 | 6.780 | 6.550 | 6.750 | 6.750 | 92,330,375 |
| 2026-09-24 | 6.840 | 6.870 | 6.660 | 6.680 | 6.680 | 89,651,844 |
| 2026-09-23 | 6.880 | 7.100 | 6.720 | 6.950 | 6.950 | 143,653,547 |
| 2026-09-22 | 7.120 | 7.140 | 6.920 | 6.940 | 6.940 | 145,011,688 |
| 2026-09-21 | 6.980 | 7.240 | 6.940 | 7.160 | 7.160 | 198,078,234 |
| 2026-09-18 | 6.960 | 7.110 | 6.900 | 6.980 | 6.980 | 186,876,922 |
| 2026-09-17 | 7.120 | 7.210 | 6.810 | 6.900 | 6.900 | 267,368,031 |
| 2026-09-16 | 6.440 | 7.020 | 6.400 | 7.020 | 7.020 | 111,017,656 |
| 2026-09-15 | 6.500 | 6.560 | 6.380 | 6.380 | 6.380 | 94,842,555 |
| 2026-09-14 | 6.600 | 6.760 | 6.480 | 6.570 | 6.570 | 136,826,922 |
| 2026-09-11 | 6.290 | 6.700 | 6.240 | 6.640 | 6.640 | 207,973,922 |
| 2026-09-10 | 6.450 | 6.450 | 6.320 | 6.350 | 6.350 | 87,009,992 |
| 2026-09-09 | 6.270 | 6.520 | 6.230 | 6.500 | 6.500 | 155,945,625 |
| 2026-09-08 | 6.140 | 6.330 | 6.100 | 6.270 | 6.270 | 94,887,000 |
| 2026-09-07 | 6.140 | 6.180 | 6.100 | 6.130 | 6.130 | 41,714,031 |
| 2026-09-04 | 6.210 | 6.280 | 6.070 | 6.110 | 6.110 | 78,799,758 |
| 2026-09-03 | 6.160 | 6.280 | 6.130 | 6.180 | 6.180 | 58,952,781 |
| 2026-09-02 | 6.180 | 6.200 | 6.100 | 6.130 | 6.130 | 51,054,383 |
| 2026-09-01 | 6.190 | 6.350 | 6.100 | 6.270 | 6.270 | 90,081,578 |
| 2026-08-31 | 6.140 | 6.190 | 6.080 | 6.190 | 6.190 | 43,330,324 |
| 2026-08-28 | 6.240 | 6.290 | 6.190 | 6.200 | 6.200 | 48,456,789 |
| 2026-08-27 | 6.130 | 6.290 | 6.100 | 6.260 | 6.260 | 56,407,934 |
| 2026-08-26 | 6.130 | 6.200 | 6.080 | 6.150 | 6.150 | 43,634,297 |
| 2026-08-25 | 5.990 | 6.160 | 5.950 | 6.140 | 6.140 | 48,632,398 |
| 2026-08-24 | 6.170 | 6.240 | 5.940 | 6.060 | 6.060 | 57,194,172 |
| 2026-08-21 | 6.100 | 6.230 | 6.080 | 6.160 | 6.160 | 49,758,383 |
| 2026-08-20 | 6.310 | 6.350 | 6.140 | 6.190 | 6.190 | 67,468,562 |
| 2026-08-19 | 6.410 | 6.480 | 6.230 | 6.270 | 6.270 | 89,169,750 |
| 2026-08-18 | 6.420 | 6.750 | 6.400 | 6.530 | 6.530 | 132,543,469 |
| 2026-08-17 | 6.330 | 6.430 | 6.240 | 6.420 | 6.420 | 61,263,969 |
| 2026-08-14 | 6.320 | 6.380 | 6.240 | 6.290 | 6.290 | 58,803,871 |
| 2026-08-13 | 6.470 | 6.500 | 6.330 | 6.330 | 6.330 | 77,762,703 |
| 2026-08-12 | 6.320 | 6.490 | 6.300 | 6.470 | 6.470 | 83,754,922 |
| 2026-08-11 | 6.330 | 6.390 | 6.270 | 6.340 | 6.340 | 61,115,281 |
| 2026-08-10 | 6.520 | 6.530 | 6.320 | 6.380 | 6.380 | 82,775,461 |
| 2026-08-07 | 6.330 | 6.440 | 6.210 | 6.440 | 6.440 | 105,439,695 |
| 2026-08-06 | 6.320 | 6.400 | 6.260 | 6.320 | 6.320 | 86,982,953 |
| 2026-08-05 | 6.280 | 6.450 | 6.250 | 6.410 | 6.410 | 103,662,648 |
| 2026-08-04 | 6.200 | 6.310 | 6.160 | 6.300 | 6.300 | 78,171,445 |
| 2026-08-03 | 6.090 | 6.170 | 6.060 | 6.170 | 6.170 | 68,904,711 |
| 2026-07-31 | 6.170 | 6.260 | 6.100 | 6.110 | 6.110 | 116,122,969 |
| 2026-07-30 | 5.960 | 6.080 | 5.900 | 5.970 | 5.970 | 84,300,602 |
| 2026-07-29 | 5.850 | 6.050 | 5.720 | 6.050 | 6.050 | 107,260,336 |
| 2026-07-28 | 5.880 | 5.980 | 5.820 | 5.870 | 5.870 | 79,446,664 |
| 2026-07-27 | 5.760 | 5.940 | 5.710 | 5.930 | 5.930 | 71,090,352 |
| 2026-07-24 | 5.910 | 5.960 | 5.780 | 5.780 | 5.780 | 72,854,188 |
| 2026-07-23 | 5.820 | 6.020 | 5.780 | 6.000 | 6.000 | 94,043,562 |
Page 1 of 2 · 61 trading daysOlder →
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.