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)

1.260 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.280 1.440 1.250 1.260 40,928 +0.01(+0.80%)
Dec 22, 2025 1.370 1.424 1.250 1.250 20,901 -0.11(-8.09%)
Dec 19, 2025 1.360 1.410 1.360 1.360 3,314 +0.00(+0.00%)
Dec 18, 2025 1.430 1.430 1.360 1.360 6,656 -0.07(-4.90%)
Dec 17, 2025 1.360 1.460 1.360 1.430 8,675 +0.03(+2.14%)
Dec 16, 2025 1.360 1.460 1.320 1.400 4,110 +0.04(+2.94%)
Dec 15, 2025 1.370 1.403 1.360 1.360 5,339 -0.01(-0.73%)
Dec 12, 2025 1.350 1.415 1.346 1.370 1,293 +0.07(+5.38%)
Dec 11, 2025 1.420 1.420 1.300 1.300 56,718 -0.06(-4.41%)
Dec 10, 2025 1.310 1.420 1.310 1.360 26,262 +0.05(+3.82%)
Dec 09, 2025 1.300 1.400 1.300 1.310 19,785 +0.00(+0.00%)
Dec 08, 2025 1.310 1.420 1.310 1.310 4,069 +0.01(+0.77%)
Dec 05, 2025 1.310 1.365 1.280 1.300 5,206 -0.03(-2.26%)
Dec 04, 2025 1.300 1.330 1.268 1.330 1,591 +0.06(+4.72%)
Dec 03, 2025 1.330 1.400 1.260 1.270 6,382 -0.05(-3.79%)
Dec 02, 2025 1.460 1.460 1.320 1.320 1,184 -0.09(-6.38%)
Dec 01, 2025 1.320 1.460 1.280 1.410 3,399 +0.09(+6.82%)
Nov 28, 2025 1.250 1.440 1.250 1.320 5,434 +0.07(+5.60%)
Nov 26, 2025 1.170 1.440 1.170 1.250 22,131 +0.04(+3.50%)
Nov 25, 2025 1.160 1.208 1.160 1.208 733 +0.06(+5.02%)
Nov 24, 2025 1.150 1.150 1.150 1.150 607 -0.02(-1.71%)
Nov 21, 2025 1.150 1.210 1.130 1.170 12,712 +0.01(+0.86%)
Nov 20, 2025 1.250 1.250 1.150 1.160 20,078 -0.04(-3.33%)
Nov 19, 2025 1.290 1.290 1.200 1.200 12,674 -0.07(-5.51%)
Nov 18, 2025 1.250 1.355 1.230 1.270 5,991 -0.02(-1.55%)
Nov 17, 2025 1.250 1.330 1.250 1.290 22,057 -0.03(-2.27%)
Nov 14, 2025 1.380 1.380 1.300 1.320 3,673 -0.03(-2.22%)
Nov 13, 2025 1.419 1.419 1.350 1.350 13,984 -0.07(-4.93%)
Nov 12, 2025 1.420 1.430 1.420 1.420 3,287 +0.06(+4.41%)
Nov 11, 2025 1.385 1.385 1.340 1.360 2,049 +0.02(+1.37%)
Nov 10, 2025 1.390 1.410 1.270 1.342 33,454 -0.04(-2.96%)
Nov 07, 2025 1.420 1.460 1.250 1.383 83,484 -0.02(-1.25%)
Nov 06, 2025 1.540 1.540 1.400 1.400 22,844 -0.06(-4.12%)
Nov 05, 2025 1.520 1.580 1.450 1.460 20,306 +0.01(+0.70%)
Nov 04, 2025 1.670 1.670 1.450 1.450 77,941 -0.22(-13.17%)
Nov 03, 2025 1.690 1.720 1.650 1.670 26,992 -0.08(-4.57%)
Oct 31, 2025 1.760 1.850 1.710 1.750 12,206 +0.03(+1.74%)
Oct 30, 2025 1.740 1.760 1.720 1.720 4,687 -0.04(-2.55%)
Oct 29, 2025 1.780 1.800 1.740 1.765 13,059 -0.01(-0.28%)
Oct 28, 2025 1.770 1.880 1.750 1.770 16,909 -0.01(-0.56%)
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%)
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.