-
5 DAY PERFORMANCE
-4.38% -
1 MONTH PERFORMANCE
-6.58% -
3 MONTH PERFORMANCE
+95.86% -
6 MONTH PERFORMANCE
+10.94% -
YEAR-TO-DATE PERFORMANCE
-32.38% -
1 YEAR PERFORMANCE
-49.10%
Recon Technology, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.81 | $2.84 (1.07%) | $2.95 | $2.74 | 13,853 | $7.75 M |
| 09/27/2024 | $3.00 | $2.95 (-1.67%) | $3.11 | $2.92 | 7,743 | $8.05 M |
| 09/26/2024 | $2.78 | $2.97 (6.83%) | $3.04 | $2.61 | 24,614 | $8.10 M |
| 09/25/2024 | $3.20 | $3.04 (-5%) | $3.23 | $2.92 | 16,112 | $8.29 M |
| 09/24/2024 | $3.00 | $3.15 (5%) | $3.46 | $2.91 | 66,700 | $8.59 M |
| 09/23/2024 | $2.99 | $2.92 (-2.34%) | $3.00 | $2.91 | 7,900 | $7.97 M |
| 09/20/2024 | $3.08 | $3.08 (0%) | $3.20 | $2.75 | 120,000 | $8.40 M |
| 09/19/2024 | $2.84 | $3.06 (7.75%) | $3.08 | $2.84 | 32,700 | $8.35 M |
| 09/18/2024 | $2.93 | $2.87 (-2.05%) | $2.99 | $2.77 | 2,410 | $7.83 M |
| 09/17/2024 | $3.00 | $2.97 (-1%) | $3.01 | $2.79 | 21,600 | $8.10 M |
| 09/16/2024 | $2.74 | $2.97 (8.39%) | $3.05 | $2.56 | 71,600 | $8.10 M |
| 09/13/2024 | $2.80 | $2.87 (2.5%) | $2.89 | $2.60 | 24,934 | $7.83 M |
| 09/12/2024 | $2.37 | $2.75 (16.03%) | $2.79 | $2.34 | 19,374 | $7.50 M |
| 09/11/2024 | $2.40 | $2.47 (2.92%) | $2.53 | $2.21 | 12,744 | $6.74 M |
| 09/10/2024 | $2.57 | $2.33 (-9.34%) | $2.70 | $1.80 | 96,521 | $6.36 M |
| 09/09/2024 | $2.79 | $2.68 (-3.94%) | $2.82 | $2.59 | 11,000 | $7.31 M |
| 09/06/2024 | $2.78 | $2.80 (0.72%) | $2.94 | $2.51 | 20,640 | $7.64 M |
| 09/05/2024 | $2.62 | $2.75 (4.96%) | $2.79 | $2.62 | 6,100 | $7.50 M |
| 09/04/2024 | $2.81 | $2.74 (-2.49%) | $3.01 | $2.69 | 11,100 | $7.47 M |
| 09/03/2024 | $3.08 | $2.86 (-7.14%) | $3.19 | $2.66 | 51,600 | $7.80 M |
| 08/30/2024 | $2.77 | $3.04 (9.75%) | $3.29 | $2.77 | 31,507 | $8.29 M |
| 08/29/2024 | $2.89 | $2.90 (0.35%) | $3.07 | $2.70 | 39,178 | $7.91 M |
| 08/28/2024 | $3.11 | $2.92 (-6.11%) | $3.33 | $2.88 | 61,100 | $7.97 M |
| 08/27/2024 | $2.77 | $3.00 (8.3%) | $3.13 | $2.60 | 73,100 | $8.18 M |
| 08/26/2024 | $2.40 | $2.59 (7.92%) | $2.60 | $2.40 | 38,847 | $7.07 M |
| 08/23/2024 | $2.27 | $2.31 (1.76%) | $2.40 | $2.27 | 12,200 | $6.30 M |
| 08/22/2024 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.30 | 2,302 | $6.27 M |
| 08/21/2024 | $2.35 | $2.35 (0%) | $2.38 | $2.29 | 13,600 | $6.41 M |
| 08/20/2024 | $2.25 | $2.35 (4.44%) | $2.38 | $2.25 | 10,908 | $6.41 M |
| 08/19/2024 | $2.19 | $2.29 (4.57%) | $2.32 | $2.12 | 35,642 | $6.25 M |
| 08/16/2024 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.00 | 31,752 | $5.87 M |
| 08/15/2024 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.05 | 11,634 | $5.81 M |
| 08/14/2024 | $2.02 | $2.15 (6.44%) | $2.19 | $2.02 | 7,720 | $5.87 M |
| 08/13/2024 | $2.32 | $2.05 (-11.64%) | $2.42 | $1.99 | 69,125 | $5.59 M |
| 08/12/2024 | $2.10 | $2.32 (10.48%) | $2.34 | $2.02 | 37,900 | $6.33 M |
| 08/09/2024 | $2.18 | $2.11 (-3.21%) | $2.31 | $1.99 | 26,600 | $5.76 M |
| 08/08/2024 | $2.17 | $2.24 (3.23%) | $2.25 | $2.12 | 58,606 | $6.11 M |
| 08/07/2024 | $2.13 | $2.22 (4.23%) | $2.50 | $2.09 | 141,877 | $6.06 M |
| 08/06/2024 | $1.54 | $2.19 (42.21%) | $2.25 | $1.54 | 923,321 | $5.97 M |
| 08/05/2024 | $1.61 | $1.52 (-5.59%) | $1.75 | $1.47 | 44,734 | $4.15 M |
| 08/02/2024 | $1.80 | $1.74 (-3.33%) | $1.85 | $1.63 | 15,000 | $4.75 M |
| 08/01/2024 | $1.80 | $1.81 (0.56%) | $1.89 | $1.65 | 24,200 | $4.94 M |
| 07/31/2024 | $1.66 | $1.79 (7.83%) | $1.84 | $1.66 | 27,500 | $4.88 M |
| 07/30/2024 | $1.59 | $1.70 (6.92%) | $1.79 | $1.58 | 85,486 | $4.64 M |
| 07/29/2024 | $1.56 | $1.59 (1.92%) | $1.59 | $1.52 | 5,505 | $4.34 M |
| 07/26/2024 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.50 | 2,600 | $4.15 M |
| 07/25/2024 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.51 | 2,642 | $4.15 M |
| 07/24/2024 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.52 | 4,906 | $4.15 M |
| 07/23/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.47 | 7,200 | $4.31 M |
| 07/22/2024 | $1.45 | $1.49 (2.76%) | $1.52 | $1.44 | 7,700 | $4.06 M |
| 07/19/2024 | $1.54 | $1.44 (-6.49%) | $1.59 | $1.39 | 19,011 | $3.93 M |
| 07/18/2024 | $1.57 | $1.55 (-1.27%) | $1.66 | $1.49 | 18,823 | $4.23 M |
| 07/17/2024 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.51 | 2,503 | $4.26 M |
| 07/16/2024 | $1.51 | $1.58 (4.64%) | $1.61 | $1.48 | 5,900 | $4.31 M |
| 07/15/2024 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.54 | 3,421 | $4.20 M |
| 07/12/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.55 | 5,100 | $4.34 M |
| 07/11/2024 | $1.51 | $1.65 (9.27%) | $1.65 | $1.51 | 5,230 | $4.50 M |
| 07/10/2024 | $1.65 | $1.60 (-3.03%) | $1.67 | $1.52 | 7,865 | $4.36 M |
| 07/09/2024 | $1.53 | $1.64 (7.19%) | $1.66 | $1.49 | 19,407 | $4.47 M |
| 07/08/2024 | $1.39 | $1.52 (9.35%) | $1.54 | $1.39 | 11,563 | $4.15 M |
| 07/05/2024 | $1.39 | $1.42 (2.16%) | $1.43 | $1.39 | 3,400 | $3.87 M |
| 07/03/2024 | $1.35 | $1.46 (8.15%) | $1.46 | $1.35 | 2,700 | $3.98 M |
| 07/02/2024 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.41 | 1,600 | $3.93 M |
| 07/01/2024 | $1.45 | $1.45 (0%) | $1.48 | $1.41 | 3,900 | $3.96 M |