Recon Technology, Ltd. - Class A Ordinary Shares (RCON)

1.2900
+0.0600 (4.88%)
NASDAQ · Last Trade: Sep 30th, 9:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Recon Technology, Ltd. - Class A Ordinary Shares (RCON)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20261.221.311.221.29221,8431.29
9/29/20261.321.341.201.23312,0331.23
9/28/20261.401.411.341.34147,7701.34
9/25/20261.371.441.361.40222,0331.40
9/24/20261.371.421.301.37279,8801.37
9/23/20261.411.431.251.37670,6241.37
9/22/20261.241.351.231.33329,7941.33
9/21/20261.241.291.221.26183,7331.26
9/18/20261.331.341.251.30650,4691.30
9/17/20261.261.331.231.29214,3761.29
9/16/20261.251.351.201.23314,3111.23
9/15/20261.211.301.201.25334,0281.25
9/14/20261.301.301.211.21177,2021.21
9/11/20261.291.351.271.29117,5621.29
9/10/20261.341.381.251.29239,3571.29
9/09/20261.421.501.321.33171,0671.33
9/08/20261.431.451.381.42125,7091.42
9/04/20261.471.501.361.43134,5711.43
9/03/20261.541.591.451.49133,6321.49
9/02/20261.481.561.431.54203,2771.54
9/01/20261.491.551.401.48275,4081.48
8/31/20261.611.631.511.54321,8011.54
8/28/20261.781.811.541.60499,0261.60
8/27/20261.781.961.721.75595,9961.75
8/26/20261.751.901.711.81742,6421.81
8/25/20263.123.242.012.0420,304,1952.04
8/24/20263.053.052.812.87103,9192.87
8/21/20263.253.413.083.08231,5723.08
8/20/20264.044.152.463.621,071,8853.62
8/19/20263.954.383.383.672,120,8703.67
8/18/20264.254.253.023.344,584,8983.34
8/17/20260.020.020.020.0279,950,1150.02
8/14/20260.030.030.020.0360,207,6870.03
8/13/20260.030.030.020.03121,608,3560.03
8/12/20260.030.030.020.03140,352,2850.03
8/11/20260.030.030.030.0385,167,8170.03
8/10/20260.030.040.030.04133,911,5740.04
8/07/20260.040.040.030.04121,259,8770.04
8/06/20260.050.050.040.0478,433,0080.04
8/05/20260.390.440.060.06110,488,5540.06
8/04/20260.420.550.380.413,510,7890.41
8/03/20260.450.460.390.421,484,6400.42
7/31/20260.390.440.280.44476,7630.44
7/30/20260.360.360.300.36116,6900.36
7/29/20260.440.460.350.36256,4940.36
7/28/20260.480.480.430.44111,1860.44
7/27/20260.430.490.400.48640,4800.48
7/24/20260.410.480.400.471,660,2600.47
7/23/20260.400.450.390.42315,7820.42
7/22/20260.370.450.360.43678,3150.43
7/21/20260.350.430.320.4328,006,0750.43
7/20/20260.410.430.390.3920,091,0900.39
7/17/20260.390.420.390.393,2190.39
7/16/20260.450.450.390.3922,3350.39
7/15/20260.440.460.390.4233,3260.42
7/14/20260.460.460.430.4414,0400.44
7/13/20260.460.460.420.469,3240.46
7/10/20260.410.460.410.4225,9050.42
7/09/20260.400.410.390.416,4410.41
7/08/20260.410.440.400.4136,5340.41
7/07/20260.430.440.400.4026,5260.40
7/06/20260.430.450.420.4218,4500.42
7/02/20260.430.450.410.42321,7740.42
7/01/20260.430.460.430.4440,7540.44