Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

0.5270
+0.0259 (5.17%)
NASDAQ· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.520.560.500.5340,0230.53
6/17/20260.500.530.500.5023,4590.50
6/16/20260.540.540.490.5045,3310.50
6/15/20260.540.570.530.5427,1680.54
6/12/20260.580.600.540.5433,7760.54
6/10/20260.570.800.560.58737,6720.58
6/09/20260.600.650.560.5624,9790.56
6/08/20260.550.620.550.58305,6260.58
6/05/20260.650.670.550.5621,0940.56
6/04/20260.660.710.640.6531,3800.65
6/03/20260.630.690.630.6617,1970.66
6/02/20260.700.720.630.6311,6760.63
6/01/20260.630.700.630.6445,0430.64
5/29/20260.590.630.560.5919,8530.59
5/28/20260.600.620.560.5926,7670.59
5/27/20260.600.600.580.584,2340.58
5/26/20260.600.620.600.6014,4070.60
5/22/20260.590.650.560.60110,2210.60
5/21/20260.610.760.600.618,2810.61
5/20/20260.630.650.600.6217,5780.62
5/19/20260.620.670.600.6310,6250.63
5/18/20260.690.740.650.6613,5540.66
5/15/20260.610.820.610.6436,7480.64
5/14/20260.690.720.600.6293,1270.62
5/13/20260.750.750.660.6976,2650.69
5/12/20260.810.830.730.7529,1450.75
5/11/20260.880.880.770.7916,6980.79
5/08/20260.820.860.820.8341,0070.83
5/07/20260.860.860.820.842,7870.84
5/06/20260.900.930.840.847,2440.84
5/05/20260.940.940.880.895,5510.89
5/04/20260.930.970.910.911,7690.91
5/01/20260.990.990.900.902,1230.90
4/30/20261.001.000.900.9312,3170.93
4/29/20260.971.000.931.0024,2921.00
4/28/20260.971.010.971.014,1321.01
4/27/20260.981.000.970.985,1950.98
4/24/20260.991.000.971.005,6061.00
4/23/20260.950.990.950.9915,1070.99
4/22/20260.950.990.940.953,1620.95
4/21/20261.001.000.870.954,4850.95
4/20/20260.940.990.910.9524,2420.95
4/17/20260.850.920.820.9145,0220.91
4/16/20260.850.910.850.8937,3890.89
4/15/20260.990.990.840.868,0130.86
4/14/20260.840.880.840.8827,2930.88
4/13/20260.860.890.860.876,7220.87
4/10/20260.940.940.840.868,5070.86
4/09/20260.850.890.790.8315,5920.83
4/08/20260.920.930.850.8942,1730.89
4/07/20260.990.990.920.9321,4470.93
4/06/20260.921.040.890.97232,4700.97
4/02/20260.851.060.810.961,753,6970.96
4/01/20260.780.900.760.7814,1740.78
3/31/20260.800.840.750.7515,1200.75
3/30/20260.910.920.810.8112,6670.81
3/27/20260.850.850.810.8114,1200.81
3/26/20260.880.940.850.856,6760.85
3/25/20260.860.920.860.863,3950.86
3/24/20260.900.920.850.855,5260.85
3/23/20260.941.100.850.8633,5390.86