Recon Technology, Ltd. - Class A Ordinary Shares (RCON)
1.2500
+0.0400 (3.31%)
NASDAQ· Last Trade: Sep 16th, 12:50 AM EDT
Historical Prices For Recon Technology, Ltd. - Class A Ordinary Shares (RCON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/15/2026 | 1.21 | 1.30 | 1.20 | 1.25 | 334,028 | 1.25 |
| 9/14/2026 | 1.30 | 1.30 | 1.21 | 1.21 | 177,193 | 1.21 |
| 9/11/2026 | 1.29 | 1.35 | 1.27 | 1.29 | 117,562 | 1.29 |
| 9/10/2026 | 1.34 | 1.38 | 1.25 | 1.29 | 236,612 | 1.29 |
| 9/09/2026 | 1.42 | 1.50 | 1.32 | 1.33 | 171,067 | 1.33 |
| 9/08/2026 | 1.43 | 1.45 | 1.38 | 1.42 | 125,509 | 1.42 |
| 9/04/2026 | 1.47 | 1.50 | 1.36 | 1.43 | 134,571 | 1.43 |
| 9/03/2026 | 1.54 | 1.59 | 1.45 | 1.49 | 133,620 | 1.49 |
| 9/02/2026 | 1.48 | 1.56 | 1.43 | 1.54 | 203,277 | 1.54 |
| 9/01/2026 | 1.49 | 1.55 | 1.40 | 1.48 | 275,408 | 1.48 |
| 8/31/2026 | 1.61 | 1.63 | 1.51 | 1.54 | 321,700 | 1.54 |
| 8/28/2026 | 1.78 | 1.81 | 1.54 | 1.60 | 499,026 | 1.60 |
| 8/27/2026 | 1.78 | 1.96 | 1.72 | 1.75 | 594,396 | 1.75 |
| 8/26/2026 | 1.75 | 1.90 | 1.71 | 1.81 | 741,333 | 1.81 |
| 8/25/2026 | 3.12 | 3.24 | 2.01 | 2.04 | 20,300,056 | 2.04 |
| 8/24/2026 | 3.05 | 3.05 | 2.81 | 2.87 | 103,899 | 2.87 |
| 8/21/2026 | 3.25 | 3.41 | 3.08 | 3.08 | 231,572 | 3.08 |
| 8/20/2026 | 4.04 | 4.15 | 2.46 | 3.62 | 1,071,850 | 3.62 |
| 8/19/2026 | 3.95 | 4.38 | 3.38 | 3.67 | 2,119,512 | 3.67 |
| 8/18/2026 | 4.25 | 4.25 | 3.02 | 3.34 | 4,583,505 | 3.34 |
| 8/17/2026 | 0.02 | 0.02 | 0.02 | 0.02 | 79,587,785 | 4.48 |
| 8/14/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 60,207,687 | 5.12 |
| 8/13/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 121,553,998 | 5.52 |
| 8/12/2026 | 0.03 | 0.03 | 0.02 | 0.03 | 139,526,351 | 5.20 |
| 8/11/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 85,027,690 | 6.20 |
| 8/10/2026 | 0.03 | 0.04 | 0.03 | 0.04 | 133,644,028 | 7.10 |
| 8/07/2026 | 0.04 | 0.04 | 0.03 | 0.04 | 121,259,877 | 7.10 |
| 8/06/2026 | 0.05 | 0.05 | 0.04 | 0.04 | 78,351,626 | 8.38 |
| 8/05/2026 | 0.39 | 0.44 | 0.06 | 0.06 | 110,183,793 | 12.72 |
| 8/04/2026 | 0.42 | 0.55 | 0.38 | 0.41 | 3,510,789 | 82.20 |
| 8/03/2026 | 0.45 | 0.46 | 0.39 | 0.42 | 1,484,640 | 83.94 |
| 7/31/2026 | 0.39 | 0.44 | 0.28 | 0.44 | 476,763 | 87.66 |
| 7/30/2026 | 0.36 | 0.36 | 0.30 | 0.36 | 116,690 | 71.98 |
| 7/29/2026 | 0.44 | 0.46 | 0.35 | 0.36 | 256,455 | 71.06 |
| 7/28/2026 | 0.48 | 0.48 | 0.43 | 0.44 | 111,186 | 87.38 |
| 7/27/2026 | 0.43 | 0.49 | 0.40 | 0.48 | 640,480 | 95.80 |
| 7/24/2026 | 0.41 | 0.48 | 0.40 | 0.47 | 1,660,260 | 94.18 |
| 7/23/2026 | 0.40 | 0.45 | 0.39 | 0.42 | 305,782 | 84.40 |
| 7/22/2026 | 0.37 | 0.45 | 0.36 | 0.43 | 678,314 | 86.08 |
| 7/21/2026 | 0.35 | 0.43 | 0.32 | 0.43 | 28,002,694 | 85.86 |
| 7/20/2026 | 0.41 | 0.43 | 0.39 | 0.39 | 20,078,670 | 78.10 |
| 7/17/2026 | 0.39 | 0.42 | 0.39 | 0.39 | 3,219 | 78.10 |
| 7/16/2026 | 0.45 | 0.45 | 0.39 | 0.39 | 22,335 | 78.10 |
| 7/15/2026 | 0.44 | 0.46 | 0.39 | 0.42 | 33,326 | 83.36 |
| 7/14/2026 | 0.46 | 0.46 | 0.43 | 0.44 | 14,040 | 88.00 |
| 7/13/2026 | 0.46 | 0.46 | 0.42 | 0.46 | 9,324 | 91.76 |
| 7/10/2026 | 0.41 | 0.46 | 0.41 | 0.42 | 25,905 | 84.90 |
| 7/09/2026 | 0.40 | 0.41 | 0.39 | 0.41 | 6,441 | 82.20 |
| 7/08/2026 | 0.41 | 0.44 | 0.40 | 0.41 | 36,534 | 82.20 |
| 7/07/2026 | 0.43 | 0.44 | 0.40 | 0.40 | 26,526 | 80.02 |
| 7/06/2026 | 0.43 | 0.45 | 0.42 | 0.42 | 18,450 | 84.24 |
| 7/02/2026 | 0.43 | 0.45 | 0.41 | 0.42 | 321,774 | 84.00 |
| 7/01/2026 | 0.43 | 0.46 | 0.43 | 0.44 | 40,754 | 87.70 |
| 6/30/2026 | 0.43 | 0.43 | 0.38 | 0.40 | 52,328 | 80.00 |
| 6/29/2026 | 0.42 | 0.43 | 0.40 | 0.40 | 16,896 | 80.22 |
| 6/26/2026 | 0.42 | 0.43 | 0.39 | 0.41 | 34,739 | 82.50 |
| 6/25/2026 | 0.44 | 0.44 | 0.39 | 0.39 | 32,378 | 78.00 |
| 6/24/2026 | 0.44 | 0.60 | 0.38 | 0.39 | 252,651 | 77.60 |
| 6/23/2026 | 0.51 | 0.51 | 0.43 | 0.43 | 100,649 | 86.00 |
| 6/22/2026 | 0.53 | 0.63 | 0.50 | 0.51 | 37,433 | 102.40 |
| 6/18/2026 | 0.52 | 0.56 | 0.50 | 0.53 | 40,023 | 105.40 |
| 6/17/2026 | 0.50 | 0.53 | 0.50 | 0.50 | 23,459 | 100.22 |
| 6/16/2026 | 0.54 | 0.54 | 0.49 | 0.50 | 45,331 | 100.00 |