5 DAY PERFORMANCE
+18.40%
1 MONTH PERFORMANCE
+16.27%
3 MONTH PERFORMANCE
-10.65%
6 MONTH PERFORMANCE
-21.22%
YEAR-TO-DATE PERFORMANCE
-7.66%
1 YEAR PERFORMANCE
+12.21%
Recon Technology, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.77 | $1.80 (1.69%) | $1.80 | $1.77 | 1,671 | |
| 04/30/2025 | $1.86 | $1.93 (3.76%) | $1.95 | $1.86 | 2,494 | $14.22 M |
| 04/29/2025 | $1.97 | $1.99 (1.02%) | $2.00 | $1.89 | 8,000 | $14.66 M |
| 04/28/2025 | $1.67 | $1.93 (15.57%) | $1.99 | $1.63 | 27,276 | $14.22 M |
| 04/25/2025 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.59 | 12,009 | $12.01 M |
| 04/24/2025 | $1.65 | $1.66 (0.61%) | $1.66 | $1.58 | 1,747 | $12.23 M |
| 04/23/2025 | $1.58 | $1.61 (1.9%) | $1.62 | $1.58 | 1,400 | $11.86 M |
| 04/22/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.45 | 6,003 | $11.42 M |
| 04/21/2025 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.50 | 29,000 | $11.13 M |
| 04/17/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.44 | 7,400 | $10.68 M |
| 04/16/2025 | $1.61 | $1.50 (-6.83%) | $1.63 | $1.41 | 6,200 | $11.05 M |
| 04/15/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.64 | 2,407 | $12.16 M |
| 04/14/2025 | $1.62 | $1.62 (0%) | $1.75 | $1.60 | 9,223 | $11.94 M |
| 04/11/2025 | $1.71 | $1.73 (1.17%) | $1.81 | $1.63 | 29,700 | $12.75 M |
| 04/10/2025 | $1.97 | $1.70 (-13.71%) | $1.97 | $1.51 | 81,469 | $12.53 M |
| 04/09/2025 | $1.90 | $1.94 (2.11%) | $1.94 | $1.87 | 4,140 | $14.29 M |
| 04/08/2025 | $1.96 | $1.96 (0%) | $1.96 | $1.88 | 1,300 | $14.44 M |
| 04/07/2025 | $1.80 | $1.93 (7.22%) | $1.98 | $1.80 | 6,400 | $14.22 M |
| 04/04/2025 | $1.88 | $1.86 (-1.06%) | $1.97 | $1.85 | 8,411 | $13.71 M |
| 04/03/2025 | $1.74 | $1.89 (8.62%) | $1.90 | $1.72 | 12,733 | $13.93 M |
| 04/02/2025 | $1.58 | $1.83 (15.82%) | $1.91 | $1.58 | 29,635 | $13.48 M |
| 04/01/2025 | $1.60 | $1.66 (3.75%) | $1.70 | $1.57 | 4,237 | $12.23 M |
| 03/31/2025 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.55 | 1,700 | $11.42 M |
| 03/28/2025 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.54 | 5,135 | $11.79 M |
| 03/27/2025 | $1.58 | $1.55 (-1.9%) | $1.64 | $1.44 | 20,000 | $11.42 M |
| 03/26/2025 | $1.53 | $1.52 (-0.65%) | $1.53 | $1.48 | 1,014 | $11.20 M |
| 03/25/2025 | $1.68 | $1.53 (-8.93%) | $1.69 | $1.40 | 8,200 | $11.27 M |
| 03/24/2025 | $1.68 | $1.54 (-8.33%) | $1.71 | $1.54 | 3,942 | $11.35 M |
| 03/21/2025 | $1.65 | $1.66 (0.61%) | $1.74 | $1.63 | 7,331 | $12.23 M |
| 03/20/2025 | $1.60 | $1.64 (2.5%) | $1.73 | $1.59 | 9,533 | $12.08 M |
| 03/19/2025 | $1.62 | $1.60 (-1.23%) | $1.68 | $1.52 | 9,800 | $11.79 M |
| 03/18/2025 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.56 | 7,100 | $11.72 M |
| 03/17/2025 | $1.51 | $1.62 (7.28%) | $1.62 | $1.50 | 21,242 | $11.94 M |
| 03/14/2025 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.48 | 2,700 | $4.09 M |
| 03/13/2025 | $1.50 | $1.50 (0%) | $1.51 | $1.48 | 11,709 | $4.09 M |
| 03/12/2025 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.51 | 3,000 | $4.15 M |
| 03/11/2025 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.52 | 2,408 | $4.15 M |
| 03/10/2025 | $1.63 | $1.51 (-7.36%) | $1.63 | $1.49 | 18,926 | $4.12 M |
| 03/07/2025 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.58 | 5,511 | $4.39 M |
| 03/06/2025 | $1.70 | $1.70 (0%) | $1.73 | $1.70 | 6,700 | $4.64 M |
| 03/05/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.72 | 3,600 | $4.77 M |
| 03/04/2025 | $1.81 | $1.79 (-1.1%) | $2.08 | $1.75 | 6,800 | $4.88 M |
| 03/03/2025 | $1.92 | $1.85 (-3.65%) | $1.98 | $1.77 | 32,300 | $5.05 M |
| 02/28/2025 | $1.92 | $1.92 (0%) | $1.94 | $1.91 | 3,700 | $5.24 M |
| 02/27/2025 | $1.92 | $1.96 (2.08%) | $1.97 | $1.88 | 4,410 | $5.35 M |
| 02/26/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.90 | 5,000 | $5.32 M |
| 02/25/2025 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.87 | 12,801 | $5.21 M |
| 02/24/2025 | $2.16 | $2.04 (-5.56%) | $2.16 | $2.04 | 5,636 | $5.56 M |
| 02/21/2025 | $2.04 | $2.11 (3.43%) | $2.19 | $2.03 | 12,942 | $5.75 M |
| 02/20/2025 | $2.11 | $2.08 (-1.42%) | $2.17 | $2.08 | 2,315 | $5.67 M |
| 02/19/2025 | $2.11 | $2.15 (1.9%) | $2.15 | $2.11 | 822 | $5.86 M |
| 02/18/2025 | $2.03 | $2.08 (2.46%) | $2.08 | $2.03 | 1,500 | $5.67 M |
| 02/14/2025 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.04 | 1,449 | $5.70 M |
| 02/13/2025 | $2.18 | $2.08 (-4.59%) | $2.18 | $2.08 | 7,330 | $5.67 M |
| 02/12/2025 | $2.08 | $2.06 (-0.96%) | $2.10 | $2.04 | 3,621 | $5.62 M |
| 02/11/2025 | $2.06 | $2.04 (-0.97%) | $2.09 | $2.04 | 4,702 | $5.56 M |
| 02/10/2025 | $2.13 | $2.09 (-1.88%) | $2.18 | $2.06 | 8,825 | $5.70 M |
| 02/07/2025 | $2.14 | $2.15 (0.47%) | $2.26 | $2.05 | 2,600 | $5.86 M |
| 02/06/2025 | $2.19 | $2.07 (-5.48%) | $2.20 | $2.02 | 19,400 | $5.65 M |
| 02/05/2025 | $2.10 | $2.15 (2.38%) | $2.20 | $2.10 | 2,700 | $5.86 M |
| 02/04/2025 | $2.22 | $2.21 (-0.45%) | $2.22 | $2.10 | 4,100 | $6.03 M |
| 02/03/2025 | $2.24 | $2.23 (-0.45%) | $2.24 | $2.11 | 2,900 | $6.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
