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

Last Price1.4300

Change-0.0600 (-4.03%)

NASDAQ· Last Trade: Sep 7th, 10:28 AM EDT

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

Date Range:

2026-06-07 - 2026-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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	133,632	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	321,801	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	595,996	1.75
8/26/2026	1.75	1.90	1.71	1.81	742,498	1.81
8/25/2026	3.12	3.24	2.01	2.04	20,303,655	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	1,071,885	3.62
8/19/2026	3.95	4.38	3.38	3.67	2,120,706	3.67
8/18/2026	4.25	4.25	3.02	3.34	4,584,263	3.34
8/17/2026	0.02	0.02	0.02	0.02	79,921,788	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	121,608,350	5.52
8/12/2026	0.03	0.03	0.02	0.03	139,975,430	5.20
8/11/2026	0.03	0.03	0.03	0.03	85,162,584	6.20
8/10/2026	0.03	0.04	0.03	0.04	133,896,570	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	78,373,578	8.38
8/05/2026	0.39	0.44	0.06	0.06	110,278,479	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	678,315	86.08
7/21/2026	0.35	0.43	0.32	0.43	28,006,075	85.86
7/20/2026	0.41	0.43	0.39	0.39	20,089,201	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
6/15/2026	0.54	0.57	0.53	0.54	27,168	108.68
6/12/2026	0.58	0.60	0.54	0.54	33,776	108.26
6/11/2026	0.56	0.65	0.55	0.58	216,492	116.82
6/10/2026	0.57	0.80	0.56	0.58	737,672	116.00
6/09/2026	0.60	0.65	0.56	0.56	24,979	113.00
6/08/2026	0.55	0.62	0.55	0.58	305,626	116.00