Stock listing

Shenzhen:300442 Range Intelligent Computing Technology Group Company Limited (润泽科技) 股价

Follow Range Intelligent Computing Technology Group Company Limited into a list and get an email when it puts out news.

Share price · SZSE:300442

¥50.96 CNY -3.39 (-6.2%)

Close on Oct 30, 2026

Past year +2.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
¥50.96 – ¥53.97 CNYOct 30, 2026
Volume
19.47M sharesOct 30, 2026
Market cap
¥83.63B CNYAt the close on Oct 30, 2026 · price × 1.64B shares outstanding
52-week range
¥45.11 – ¥110.98 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
¥1.54B CNYMedian day 19.42M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Range Intelligent Computing Technology Group Company Limited logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300442 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥50.96-3.39-6.2%¥52.96¥53.97¥50.9619,466,398
¥54.35-2.18-3.9%¥56.25¥56.50¥54.3513,022,920
¥56.53+0.63+1.1%¥56.90¥57.49¥55.8613,961,834
¥55.90-1.57-2.7%¥58.00¥58.85¥55.8513,915,214
¥57.47-0.09-0.2%¥57.52¥58.89¥57.0016,785,669
¥57.56+1.21+2.1%¥54.24¥58.00¥53.4825,777,142
¥56.35-2.55-4.3%¥59.14¥59.19¥56.2916,178,171
¥58.90+1.28+2.2%¥58.50¥60.44¥58.1020,699,944
¥57.62+1.46+2.6%¥55.83¥57.98¥55.3117,311,498
¥56.16+1.65+3.0%¥54.50¥56.59¥54.1115,273,789
¥54.51+0.50+0.9%¥55.45¥55.88¥54.0016,073,837
¥54.01-2.05-3.7%¥53.52¥55.19¥53.4616,826,652
¥56.06-2.20-3.8%¥57.86¥58.00¥56.0613,855,408
¥58.26+0.62+1.1%¥57.65¥59.68¥56.7422,662,717
¥57.64-0.99-1.7%¥58.49¥58.80¥57.3413,489,691
¥58.63-3.80-6.1%¥62.00¥62.00¥55.9234,826,617
¥62.43-1.59-2.5%¥64.14¥65.36¥62.0416,757,078
¥64.02-1.74-2.6%¥66.93¥66.99¥63.9518,549,980
¥65.76+0.71+1.1%¥65.19¥66.64¥64.7720,599,666
¥65.05-2.96-4.4%¥67.71¥67.73¥64.7523,575,211
¥68.01+1.27+1.9%¥66.37¥68.52¥66.0732,563,068
¥66.74+0.010.0%¥66.01¥68.00¥64.6631,722,186
¥66.73+4.18+6.7%¥63.55¥66.92¥63.3047,023,449
¥62.55-0.74-1.2%¥63.14¥63.66¥62.0919,434,371
¥63.29+1.05+1.7%¥63.62¥63.85¥62.3820,357,020
¥62.24-0.34-0.5%¥62.01¥63.86¥62.0014,222,784
¥62.58+1.67+2.7%¥61.00¥62.91¥60.4418,753,760
¥60.91+0.23+0.4%¥61.25¥61.80¥60.6014,526,044
¥60.68-0.37-0.6%¥60.78¥61.68¥60.3813,087,096
¥61.05-0.90-1.5%¥61.00¥61.48¥59.7316,909,474
¥61.95-0.45-0.7%¥61.60¥62.48¥61.3810,276,924
¥62.40-0.63-1.0%¥63.33¥64.03¥62.1513,209,649
¥63.03-0.96-1.5%¥64.00¥64.60¥62.8218,010,046
¥63.99+1.06+1.7%¥63.70¥64.20¥63.2914,117,847
¥62.93-1.48-2.3%¥65.19¥65.47¥62.5518,302,009
¥64.410.000.0%¥65.00¥65.28¥63.6314,445,770
¥64.41-0.54-0.8%¥63.98¥65.11¥63.5014,401,746
¥64.95-1.27-1.9%¥66.03¥66.78¥64.7019,419,436
¥66.22+3.10+4.9%¥61.86¥66.30¥61.5427,115,315
¥63.12-0.57-0.9%¥63.90¥65.35¥63.1123,595,639
¥63.69+1.36+2.2%¥62.85¥63.77¥62.1018,531,745
¥62.33-0.27-0.4%¥62.61¥62.91¥61.7311,626,142
¥62.60+0.15+0.2%¥61.00¥63.18¥60.8014,314,877
¥62.45-1.93-3.0%¥64.60¥64.90¥61.4217,749,360
¥64.38-0.20-0.3%¥63.98¥64.81¥63.2015,800,885
¥64.58-0.80-1.2%¥66.44¥66.45¥64.0221,279,888
¥65.38-4.55-6.5%¥67.50¥67.99¥65.3834,111,468
¥69.93-2.66-3.7%¥71.80¥71.82¥68.8840,728,689
¥72.59+1.69+2.4%¥70.88¥73.11¥69.8853,377,649
¥70.90+2.35+3.4%¥69.00¥71.50¥67.7050,547,324
¥68.55+0.85+1.3%¥69.99¥71.90¥68.5154,378,391
¥67.70-0.15-0.2%¥69.21¥70.05¥67.4930,442,227
¥67.85+0.17+0.3%¥68.93¥69.37¥66.5827,314,211
¥67.68-2.07-3.0%¥69.00¥69.87¥66.9530,086,702
¥69.75+0.95+1.4%¥68.99¥71.08¥67.3838,501,988
¥68.80-1.12-1.6%¥68.00¥70.30¥67.6535,373,886
¥69.92+1.92+2.8%¥67.91¥71.88¥67.5052,581,950
¥68.00+5.03+8.0%¥64.60¥68.36¥64.6045,445,014
¥62.97-0.28-0.4%¥63.60¥65.76¥62.7030,235,012
¥63.25+5.35+9.2%¥61.94¥65.95¥61.0845,461,131
¥57.90-2.82-4.6%¥60.05¥60.99¥57.3429,535,469
Ticker
Shenzhen:300442
Asset type
Stock
Sector
Technology
Industry
IT services & data centres
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Range Intelligent Computing Technology Group Company: Revenue and net profit soared in Q1 2026, driven by rapid AIDC business growth

Apr 10, 2026

Closed ¥87.04 (-0.3%) on Apr 10, 2026

Range Intelligent Computing Technology Group 2025 Net Profit Up 182.1% Y/Y

Apr 9, 2026

Closed ¥87.04 (-0.3%) on Apr 10, 2026

Range Intelligent Computing Technology Group's Share Trade To Resume From February 24

Feb 13, 2026

Range Intelligent Computing Technology's Share Trade To Halt From February 6

Feb 5, 2026

Closed ¥76.50 (0.0%) on Feb 6, 2026

Range Intelligent Computing Technology Sees 2025 Net Profit Up 179.3-196.0%

Jan 30, 2026

Closed ¥84.66 (+3.5%) on Feb 2, 2026

Range Intelligent Computing Tech's Q3 Net Profit Up 598.4% Y/Y

Oct 29, 2025

Range Intelligent Computing Technology Group Company: Revenue up 15.3% YoY, net profit down 8.7%, with strong cash flow and major REIT listing

Aug 28, 2025

Range Intelligent Computing Technology Group Company: Revenue up, profit down as costs rise; cash flow and assets improve on higher financing

Apr 28, 2025

Range Intelligent Computing Technology Group Company: 2024 saw stable growth, strong AIDC momentum, and a triggered share buyback for missed targets

Apr 23, 2025

Range Intelligent Computing Technology Group Company: Q3 revenue up 184% and net income up 31% year-over-year, fueled by AIDC/IDC growth

Oct 29, 2024

All Range Intelligent Computing Technology Group Company Limited news

Range Intelligent Computing Technology Group Company Limited on 6ix

Sector
Technology
Industry
IT services & data centres
News releases
5 in the last 12 months · 11 in all · newest Apr 10, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Range Intelligent Computing Technology Group Company Limited.