ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.780 -0.090 (-4.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 1.780 1.840 1.700 1.780 51,354 -0.09(-4.81%)
Oct 24, 2025 1.860 1.950 1.790 1.870 161,754 +0.11(+6.25%)
Oct 23, 2025 1.800 1.850 1.720 1.760 11,835 +0.05(+2.92%)
Oct 22, 2025 1.750 1.810 1.710 1.710 5,998 -0.04(-2.29%)
Oct 21, 2025 1.780 1.830 1.750 1.750 4,735 -0.10(-5.41%)
Oct 20, 2025 1.810 1.870 1.800 1.850 16,754 +0.07(+3.93%)
Oct 17, 2025 1.830 1.870 1.760 1.780 26,159 -0.09(-4.81%)
Oct 16, 2025 1.940 1.990 1.860 1.870 31,775 -0.05(-2.60%)
Oct 15, 2025 2.030 2.030 1.920 1.920 24,212 -0.12(-5.88%)
Oct 14, 2025 1.910 2.070 1.910 2.040 30,937 +0.08(+4.08%)
Oct 13, 2025 2.020 2.020 1.910 1.960 14,434 -0.04(-2.00%)
Oct 10, 2025 1.960 2.030 1.910 2.000 29,880 +0.04(+2.04%)
Oct 09, 2025 1.930 1.962 1.910 1.960 16,629 -0.01(-0.30%)
Oct 08, 2025 1.980 1.980 1.900 1.966 20,812 +0.02(+0.82%)
Oct 07, 2025 1.930 1.980 1.930 1.950 17,148 -0.03(-1.38%)
Oct 06, 2025 2.020 2.061 1.880 1.977 41,900 -0.03(-1.63%)
Oct 03, 2025 2.000 2.073 1.981 2.010 6,007 -0.01(-0.50%)
Oct 02, 2025 1.970 2.020 1.920 2.020 42,608 +0.04(+2.02%)
Oct 01, 2025 1.980 1.980 1.910 1.980 32,892 +0.00(+0.00%)
Sep 30, 2025 2.080 2.085 1.980 1.980 24,906 -0.09(-4.15%)
Sep 29, 2025 2.010 2.120 2.010 2.066 3,093 +0.05(+2.26%)
Sep 26, 2025 2.190 2.190 2.020 2.020 40,146 -0.10(-4.63%)
Sep 25, 2025 2.130 2.235 2.100 2.118 12,814 -0.04(-1.94%)
Sep 24, 2025 2.020 2.160 2.020 2.160 35,478 +0.13(+6.40%)
Sep 23, 2025 1.930 2.080 1.930 2.030 10,355 +0.07(+3.57%)
Sep 22, 2025 2.050 2.050 1.950 1.960 14,820 -0.05(-2.49%)
Sep 19, 2025 2.010 2.075 1.930 2.010 18,758 -0.03(-1.47%)
Sep 18, 2025 2.040 2.050 1.910 2.040 21,834 -0.00(-0.22%)
Sep 17, 2025 2.080 2.087 1.910 2.044 64,498 -0.08(-3.57%)
Sep 16, 2025 2.150 2.150 2.030 2.120 26,550 -0.03(-1.40%)
Sep 15, 2025 2.150 2.240 2.085 2.150 20,274 -0.06(-2.71%)
Sep 12, 2025 2.190 2.230 2.150 2.210 19,486 +0.02(+0.68%)
Sep 11, 2025 2.100 2.200 1.960 2.195 54,135 +0.08(+4.03%)
Sep 10, 2025 2.000 2.170 1.870 2.110 99,876 +0.17(+8.76%)
Sep 09, 2025 1.930 2.030 1.900 1.940 29,024 -0.05(-2.51%)
Sep 08, 2025 1.960 2.080 1.900 1.990 21,838 +0.01(+0.51%)
Sep 05, 2025 1.960 2.130 1.920 1.980 14,453 +0.02(+1.02%)
Sep 04, 2025 1.899 2.100 1.899 1.960 38,937 +0.00(+0.00%)
Sep 03, 2025 2.030 2.060 1.910 1.960 26,368 -0.08(-3.92%)
Sep 02, 2025 2.140 2.140 1.860 2.040 104,798 -0.07(-3.32%)
Aug 29, 2025 2.210 2.310 2.110 2.110 30,322 -0.17(-7.46%)
Aug 28, 2025 2.250 2.330 2.150 2.280 49,965 +0.02(+0.88%)
Aug 27, 2025 2.270 2.435 2.259 2.260 25,939 -0.04(-1.74%)
Aug 26, 2025 2.220 2.340 2.220 2.300 49,979 +0.03(+1.32%)
Aug 25, 2025 2.870 2.920 2.040 2.270 476,385 -0.33(-12.69%)
Aug 22, 2025 2.550 2.820 2.495 2.600 56,103 +0.02(+0.78%)
Aug 21, 2025 2.610 2.750 2.530 2.580 33,436 +0.06(+2.38%)
Aug 20, 2025 2.520 2.702 2.500 2.520 21,683 -0.11(-4.18%)
Aug 19, 2025 2.660 2.730 2.555 2.630 37,010 -0.11(-4.01%)
Aug 18, 2025 2.640 3.150 2.640 2.740 199,747 +0.12(+4.58%)
Aug 15, 2025 2.610 2.730 2.510 2.620 23,907 -0.07(-2.60%)
Aug 14, 2025 2.650 2.790 2.500 2.690 44,325 -0.14(-4.95%)
Aug 13, 2025 2.480 2.850 2.480 2.830 137,230 +0.30(+11.86%)
Aug 12, 2025 2.530 2.550 2.400 2.530 60,748 +0.03(+1.20%)
Aug 11, 2025 2.500 2.690 2.470 2.500 70,672 -0.08(-3.10%)
Aug 08, 2025 2.675 2.849 2.560 2.580 120,211 +0.02(+0.78%)
Aug 07, 2025 2.900 2.903 2.500 2.560 59,849 -0.25(-8.90%)
Aug 06, 2025 2.870 3.200 2.690 2.810 215,808 -0.19(-6.33%)
Aug 05, 2025 3.410 3.450 2.950 3.000 280,936 -0.14(-4.46%)
Aug 04, 2025 3.180 3.620 2.870 3.140 433,403 +0.33(+11.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.