Recon Technology, Ltd. - Class A Ordinary Shares (RCON)
0.8743
-0.1457 (-14.28%)
NASDAQ · Last Trade: Mar 22nd, 6:06 PM EDT
Historical Prices For Recon Technology, Ltd. - Class A Ordinary Shares (RCON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 1.04 | 1.12 | 0.84 | 0.87 | 41,937 | 0.87 |
| 3/19/2026 | 1.05 | 1.11 | 1.02 | 1.02 | 29,542 | 1.02 |
| 3/18/2026 | 1.12 | 1.19 | 1.00 | 1.00 | 40,212 | 1.00 |
| 3/17/2026 | 1.15 | 1.20 | 1.13 | 1.15 | 10,202 | 1.15 |
| 3/16/2026 | 1.20 | 1.28 | 1.14 | 1.18 | 29,686 | 1.18 |
| 3/13/2026 | 1.20 | 1.23 | 1.10 | 1.14 | 189,759 | 1.14 |
| 3/12/2026 | 1.29 | 1.33 | 1.24 | 1.24 | 4,713 | 1.24 |
| 3/11/2026 | 1.21 | 1.40 | 1.21 | 1.29 | 44,263 | 1.29 |
| 3/10/2026 | 1.21 | 1.46 | 1.19 | 1.20 | 39,901 | 1.20 |
| 3/09/2026 | 1.40 | 1.44 | 1.18 | 1.19 | 147,913 | 1.19 |
| 3/06/2026 | 1.43 | 1.56 | 1.38 | 1.40 | 139,474 | 1.40 |
| 3/05/2026 | 1.48 | 1.60 | 1.26 | 1.35 | 289,802 | 1.35 |
| 3/04/2026 | 1.58 | 1.61 | 1.31 | 1.49 | 373,011 | 1.49 |
| 3/03/2026 | 1.69 | 1.71 | 1.51 | 1.58 | 86,352 | 1.58 |
| 3/02/2026 | 1.39 | 1.81 | 1.25 | 1.72 | 700,223 | 1.72 |
| 2/27/2026 | 1.30 | 1.30 | 1.19 | 1.19 | 17,882 | 1.19 |
| 2/26/2026 | 1.21 | 1.32 | 1.19 | 1.32 | 5,314 | 1.32 |
| 2/25/2026 | 1.28 | 1.28 | 1.22 | 1.22 | 892 | 1.22 |
| 2/24/2026 | 1.20 | 1.28 | 1.19 | 1.28 | 5,933 | 1.28 |
| 2/23/2026 | 1.20 | 1.20 | 1.20 | 1.20 | 872 | 1.20 |
| 2/20/2026 | 1.21 | 1.22 | 1.20 | 1.21 | 8,433 | 1.21 |
| 2/19/2026 | 1.22 | 1.24 | 1.20 | 1.21 | 3,593 | 1.21 |
| 2/18/2026 | 1.22 | 1.29 | 1.21 | 1.22 | 10,309 | 1.22 |
| 2/17/2026 | 1.21 | 1.25 | 1.21 | 1.21 | 2,690 | 1.21 |
| 2/13/2026 | 1.30 | 1.30 | 1.21 | 1.21 | 4,944 | 1.21 |
| 2/12/2026 | 1.25 | 1.27 | 1.22 | 1.24 | 4,604 | 1.24 |
| 2/11/2026 | 1.23 | 1.25 | 1.22 | 1.22 | 6,515 | 1.22 |
| 2/10/2026 | 1.26 | 1.26 | 1.23 | 1.23 | 2,482 | 1.23 |
| 2/09/2026 | 1.22 | 1.31 | 1.22 | 1.26 | 9,559 | 1.26 |
| 2/06/2026 | 1.25 | 1.28 | 1.23 | 1.26 | 5,447 | 1.26 |
| 2/05/2026 | 1.32 | 1.33 | 1.25 | 1.25 | 11,518 | 1.25 |
| 2/04/2026 | 1.34 | 1.36 | 1.29 | 1.33 | 9,904 | 1.33 |
| 2/03/2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1,644 | 1.29 |
| 2/02/2026 | 1.37 | 1.39 | 1.28 | 1.29 | 11,063 | 1.29 |
| 1/30/2026 | 1.32 | 1.39 | 1.30 | 1.39 | 8,689 | 1.39 |
| 1/29/2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1,110 | 1.31 |
| 1/28/2026 | 1.41 | 1.48 | 1.30 | 1.40 | 8,090 | 1.40 |
| 1/27/2026 | 1.35 | 1.54 | 1.35 | 1.44 | 4,415 | 1.44 |
| 1/26/2026 | 1.43 | 1.50 | 1.40 | 1.40 | 4,910 | 1.40 |
| 1/23/2026 | 1.39 | 1.60 | 1.39 | 1.41 | 10,698 | 1.41 |
| 1/22/2026 | 1.55 | 1.55 | 1.39 | 1.39 | 1,163 | 1.39 |
| 1/21/2026 | 1.37 | 1.47 | 1.37 | 1.45 | 5,653 | 1.45 |
| 1/20/2026 | 1.37 | 1.60 | 1.36 | 1.44 | 7,260 | 1.44 |
| 1/16/2026 | 1.43 | 1.53 | 1.39 | 1.40 | 13,982 | 1.40 |
| 1/15/2026 | 1.42 | 1.63 | 1.42 | 1.42 | 25,990 | 1.42 |
| 1/14/2026 | 1.52 | 1.62 | 1.49 | 1.49 | 6,449 | 1.49 |
| 1/13/2026 | 1.56 | 1.59 | 1.50 | 1.54 | 5,029 | 1.54 |
| 1/12/2026 | 1.54 | 1.56 | 1.49 | 1.49 | 13,926 | 1.49 |
| 1/09/2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1,314 | 1.53 |
| 1/08/2026 | 1.60 | 1.60 | 1.51 | 1.54 | 14,151 | 1.54 |
| 1/07/2026 | 1.62 | 1.67 | 1.58 | 1.64 | 21,981 | 1.64 |
| 1/06/2026 | 1.60 | 1.62 | 1.54 | 1.62 | 6,860 | 1.62 |
| 1/05/2026 | 1.64 | 1.64 | 1.55 | 1.55 | 4,317 | 1.55 |
| 1/02/2026 | 1.56 | 1.59 | 1.51 | 1.55 | 3,370 | 1.55 |
| 12/31/2025 | 1.49 | 1.65 | 1.41 | 1.58 | 13,214 | 1.58 |
| 12/30/2025 | 1.40 | 1.65 | 1.40 | 1.53 | 203,431 | 1.53 |
| 12/29/2025 | 1.32 | 1.36 | 1.30 | 1.36 | 9,337 | 1.36 |
| 12/26/2025 | 1.29 | 1.44 | 1.24 | 1.38 | 21,160 | 1.38 |
| 12/24/2025 | 1.27 | 1.30 | 1.26 | 1.26 | 3,170 | 1.26 |
| 12/23/2025 | 1.28 | 1.44 | 1.25 | 1.26 | 40,928 | 1.26 |