5 DAY PERFORMANCE
+7.89%
1 MONTH PERFORMANCE
-11.35%
3 MONTH PERFORMANCE
-21.53%
6 MONTH PERFORMANCE
-44.59%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
-38.35%
Recon Technology, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $2.16 | $2.16 (0%) | $2.26 | $2.15 | 3,603 | $5.89 M |
| 01/30/2025 | $2.30 | $2.20 (-4.35%) | $2.40 | $2.16 | 5,169 | $6.00 M |
| 01/29/2025 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.14 | 4,813 | $5.92 M |
| 01/28/2025 | $2.35 | $2.19 (-6.81%) | $2.35 | $2.15 | 1,500 | $5.97 M |
| 01/27/2025 | $2.18 | $2.15 (-1.38%) | $2.33 | $2.12 | 6,700 | $5.86 M |
| 01/24/2025 | $2.38 | $2.38 (0%) | $2.54 | $2.38 | 2,900 | $6.49 M |
| 01/23/2025 | $2.29 | $2.45 (6.99%) | $2.53 | $2.29 | 2,000 | $6.68 M |
| 01/22/2025 | $2.45 | $2.45 (0%) | $2.47 | $2.45 | 14,000 | $6.68 M |
| 01/21/2025 | $2.40 | $2.43 (1.25%) | $2.64 | $2.24 | 22,823 | $6.63 M |
| 01/17/2025 | $2.30 | $2.45 (6.52%) | $2.45 | $2.23 | 1,908 | $6.68 M |
| 01/16/2025 | $2.16 | $2.24 (3.7%) | $2.24 | $2.15 | 3,300 | $6.11 M |
| 01/15/2025 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.14 | 3,204 | $5.97 M |
| 01/14/2025 | $2.35 | $2.22 (-5.53%) | $2.40 | $2.22 | 2,139 | $6.05 M |
| 01/13/2025 | $2.27 | $2.23 (-1.76%) | $2.34 | $2.22 | 2,334 | $6.08 M |
| 01/10/2025 | $2.36 | $2.27 (-3.81%) | $2.43 | $2.27 | 8,500 | $6.19 M |
| 01/08/2025 | $2.41 | $2.42 (0.41%) | $2.67 | $2.36 | 31,900 | $6.60 M |
| 01/07/2025 | $2.26 | $2.39 (5.75%) | $2.44 | $2.20 | 17,932 | $6.52 M |
| 01/06/2025 | $2.21 | $2.22 (0.45%) | $2.34 | $2.16 | 8,800 | $6.05 M |
| 01/03/2025 | $2.15 | $2.15 (0%) | $2.18 | $2.10 | 8,100 | $5.86 M |
| 01/02/2025 | $2.08 | $2.15 (3.37%) | $2.23 | $2.08 | 3,500 | $5.86 M |
| 12/31/2024 | $2.12 | $2.09 (-1.42%) | $2.24 | $2.09 | 15,700 | $5.70 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.
