NASDAQ : RCON
Recon Technology, Ltd. — Price history
Energy · Oil & Gas Equipment & Services · China
Last price 1.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Recon Technology, Ltd. (RCON) closed at 0.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9892 | 0.9892 | 0.921 | 0.9 | 28,839 | -8.39% |
| 2026-10-30 | 1.01 | 1.01 | 0.982 | 0.9824 | 25,748 | -5.54% |
| 2026-10-29 | 0.97 | 1.05 | 0.9494 | 1.04 | 53,312 | +7.19% |
| 2026-10-28 | 0.911 | 0.985 | 0.911 | 0.9702 | 25,361 | +6.23% |
| 2026-10-27 | 0.9702 | 0.9702 | 0.911 | 0.9133 | 16,080 | -0.73% |
| 2026-10-26 | 0.925 | 0.9348 | 0.9 | 0.92 | 35,184 | +1.80% |
| 2026-10-23 | 0.95 | 0.9992 | 0.9032 | 0.9037 | 63,430 | -7.99% |
| 2026-10-22 | 1.06 | 1.11 | 0.9685 | 0.9822 | 58,150 | -5.56% |
| 2026-10-21 | 0.9419 | 1.09 | 0.94 | 1.04 | 121,354 | +10.63% |
| 2026-10-20 | 0.902 | 1.01 | 0.902 | 0.9401 | 88,878 | +3.87% |
| 2026-10-19 | 0.9702 | 0.99 | 0.88 | 0.9051 | 68,657 | -8.12% |
| 2026-10-16 | 1.08 | 1.08 | 0.9809 | 0.9851 | 37,651 | -6.18% |
| 2026-10-15 | 0.98 | 1.06 | 0.9703 | 1.05 | 107,696 | -2.78% |
| 2026-10-14 | 1.07 | 1.12 | 1 | 1.08 | 466,962 | +5.88% |
| 2026-10-13 | 0.9859 | 1.02 | 0.9357 | 1.02 | 139,875 | +0.99% |
| 2026-10-12 | 1.16 | 1.16 | 0.9 | 1.01 | 1,053,050 | -9.01% |
| 2026-10-09 | 1.07 | 1.13 | 1.07 | 1.11 | 82,377 | +0.00% |
| 2026-10-08 | 1.181 | 1.2 | 1.07 | 1.11 | 111,197 | -7.50% |
| 2026-10-07 | 1.2 | 1.24 | 1.18 | 1.2 | 122,884 | -0.83% |
| 2026-10-06 | 1.26 | 1.26 | 1.21 | 1.21 | 45,546 | -3.20% |
| 2026-10-05 | 1.27 | 1.3 | 1.225 | 1.25 | 110,339 | +0.00% |
| 2026-10-02 | 1.28 | 1.318 | 1.24 | 1.25 | 94,740 | -3.85% |
| 2026-10-01 | 1.26 | 1.32 | 1.24 | 1.3 | 92,527 | +0.78% |
| 2026-09-30 | 1.22 | 1.312 | 1.22 | 1.29 | 224,737 | +4.88% |
| 2026-09-29 | 1.32 | 1.34 | 1.2 | 1.23 | 313,473 | -8.21% |
| 2026-09-28 | 1.4 | 1.405 | 1.34 | 1.34 | 148,193 | -4.29% |
| 2026-09-25 | 1.37 | 1.44 | 1.36 | 1.4 | 222,033 | +2.19% |
| 2026-09-24 | 1.37 | 1.42 | 1.3 | 1.37 | 280,968 | +0.00% |
| 2026-09-23 | 1.41 | 1.43 | 1.25 | 1.37 | 670,996 | +3.01% |
| 2026-09-22 | 1.24 | 1.35 | 1.23 | 1.33 | 330,595 | +5.56% |
| 2026-09-21 | 1.24 | 1.29 | 1.22 | 1.26 | 184,602 | -3.08% |
| 2026-09-18 | 1.33 | 1.337 | 1.249 | 1.3 | 650,469 | +0.78% |
| 2026-09-17 | 1.26 | 1.33 | 1.23 | 1.29 | 214,522 | +4.88% |
| 2026-09-16 | 1.25 | 1.35 | 1.2 | 1.23 | 315,720 | -1.60% |
| 2026-09-15 | 1.23 | 1.3 | 1.2 | 1.25 | 335,879 | +3.31% |
| 2026-09-14 | 1.3 | 1.3 | 1.21 | 1.21 | 177,282 | -6.20% |
| 2026-09-11 | 1.29 | 1.35 | 1.27 | 1.29 | 117,561 | +0.00% |
| 2026-09-10 | 1.34 | 1.38 | 1.25 | 1.29 | 239,599 | -3.01% |
| 2026-09-09 | 1.42 | 1.5 | 1.32 | 1.33 | 171,204 | -6.34% |
| 2026-09-08 | 1.43 | 1.446 | 1.38 | 1.42 | 127,203 | -0.70% |
| 2026-09-04 | 1.47 | 1.5 | 1.36 | 1.43 | 134,570 | -4.03% |
| 2026-09-03 | 1.54 | 1.59 | 1.45 | 1.49 | 133,934 | -3.25% |
| 2026-09-02 | 1.48 | 1.559 | 1.43 | 1.54 | 203,760 | +4.05% |
| 2026-09-01 | 1.49 | 1.55 | 1.4 | 1.48 | 276,295 | -3.90% |
| 2026-08-31 | 1.61 | 1.63 | 1.51 | 1.54 | 325,739 | -3.75% |
| 2026-08-28 | 1.78 | 1.81 | 1.54 | 1.6 | 499,025 | -8.57% |
| 2026-08-27 | 1.78 | 1.96 | 1.72 | 1.75 | 599,142 | -3.31% |
| 2026-08-26 | 1.75 | 1.9 | 1.71 | 1.81 | 753,356 | -11.27% |
| 2026-08-25 | 3.12 | 3.24 | 2.01 | 2.04 | 20,406,725 | -28.92% |
| 2026-08-24 | 3.05 | 3.05 | 2.81 | 2.87 | 104,650 | -6.82% |
| 2026-08-21 | 3.25 | 3.409 | 3.08 | 3.08 | 231,568 | -14.92% |
| 2026-08-20 | 4.04 | 4.15 | 2.46 | 3.62 | 1,081,069 | -1.36% |
| 2026-08-19 | 3.95 | 4.38 | 3.384 | 3.67 | 2,138,500 | +9.88% |
| 2026-08-18 | 4.25 | 6.42 | 3.02 | 3.34 | 4,650,553 | -25.45% |
| 2026-08-17 | 4.48 | 4.78 | 4.08 | 4.48 | 405,355 | -12.50% |
| 2026-08-14 | 5.04 | 5.38 | 4.8 | 5.12 | 301,038 | -7.25% |
| 2026-08-13 | 5.2 | 5.9 | 4.84 | 5.52 | 621,020 | +6.15% |
| 2026-08-12 | 5.84 | 5.94 | 4.5 | 5.2 | 725,557 | -16.13% |
| 2026-08-11 | 6.26 | 6.94 | 6 | 6.2 | 439,824 | -12.68% |
| 2026-08-10 | 6.5 | 7.3 | 6.2 | 7.1 | 688,582 | +0.00% |
| 2026-08-07 | 7.86 | 7.88 | 6.9 | 7.1 | 606,296 | -15.27% |
| 2026-08-06 | 9.76 | 9.96 | 8 | 8.38 | 408,009 | -34.12% |
| 2026-08-05 | 78.6 | 87.26 | 12.04 | 12.72 | 559,226 | -84.53% |
| 2026-08-04 | 83.94 | 110.88 | 76.02 | 82.2 | 17,555 | -2.07% |
| 2026-08-03 | 89.6 | 92.4 | 78 | 83.94 | 7,423 | -4.24% |
| 2026-07-31 | 78.08 | 88 | 55.34 | 87.66 | 2,383 | +21.78% |
| 2026-07-30 | 71.56 | 71.98 | 60.76 | 71.98 | 583 | +1.29% |
| 2026-07-29 | 88.02 | 91.16 | 69.9 | 71.06 | 1,320 | -18.68% |
| 2026-07-28 | 96 | 96 | 86 | 87.38 | 555 | -8.79% |
| 2026-07-27 | 85.7 | 98.9 | 80.02 | 95.8 | 3,209 | +1.72% |
| 2026-07-24 | 81.86 | 95.26 | 80 | 94.18 | 8,301 | +11.59% |
| 2026-07-23 | 80.98 | 89.6 | 78 | 84.4 | 1,586 | -1.95% |
| 2026-07-22 | 74.84 | 90 | 73 | 86.08 | 3,413 | +0.26% |
| 2026-07-21 | 69.08 | 85.86 | 64.44 | 85.86 | 140,826 | +9.94% |
| 2026-07-20 | 82.24 | 85.656 | 78.1 | 78.1 | 102,633 | +0.00% |
| 2026-07-17 | 78.1 | 83.05 | 78.1 | 78.1 | 16 | +0.00% |
| 2026-07-16 | 89.94 | 89.94 | 78.08 | 78.1 | 115 | -6.31% |
| 2026-07-15 | 88 | 91.74 | 78 | 83.36 | 166 | -5.27% |
| 2026-07-14 | 91.2 | 91.74 | 85.1 | 88 | 82 | -4.10% |
| 2026-07-13 | 91.78 | 91.78 | 84 | 91.76 | 46 | +8.08% |
| 2026-07-10 | 81.2 | 92.8 | 81.2 | 84.9 | 129 | +3.28% |
| 2026-07-09 | 80.1 | 82.2 | 78.26 | 82.2 | 32 | +0.00% |
| 2026-07-08 | 81.02 | 88.831 | 79.84 | 82.2 | 182 | +2.72% |
| 2026-07-07 | 86.8 | 88.399 | 80.02 | 80.02 | 137 | -5.01% |
| 2026-07-06 | 87 | 90 | 83.46 | 84.24 | 92 | +0.29% |
| 2026-07-02 | 86.2 | 89.78 | 82.42 | 84 | 1,608 | -4.22% |
| 2026-07-01 | 85.98 | 92.34 | 85.6 | 87.7 | 203 | +9.63% |
| 2026-06-30 | 86.22 | 86.22 | 76 | 80 | 261 | -0.27% |
| 2026-06-29 | 84.66 | 86.22 | 79.56 | 80.22 | 84 | -2.76% |
| 2026-06-26 | 84.192 | 86.78 | 78 | 82.5 | 173 | +5.77% |
| 2026-06-25 | 87.79 | 87.79 | 78 | 78 | 161 | +0.52% |
| 2026-06-24 | 88.38 | 120 | 76.08 | 77.6 | 1,263 | -9.77% |
| 2026-06-23 | 101.8 | 102.6 | 86 | 86 | 504 | -16.02% |
| 2026-06-22 | 106 | 126.44 | 100.32 | 102.4 | 187 | -2.85% |
| 2026-06-18 | 104 | 112 | 100.32 | 105.4 | 200 | +5.17% |
| 2026-06-17 | 100 | 105.5 | 100 | 100.22 | 118 | +0.22% |
| 2026-06-16 | 108 | 108.97 | 98 | 100 | 226 | -7.99% |
| 2026-06-15 | 107.34 | 114 | 105.24 | 108.68 | 135 | +0.39% |
| 2026-06-12 | 116 | 120 | 108.26 | 108.26 | 168 | -7.33% |
| 2026-06-11 | 112.2 | 129.34 | 110 | 116.82 | 1,086 | +0.71% |
| 2026-06-10 | 114.68 | 160 | 111.82 | 116 | 3,708 | +2.65% |
| 2026-06-09 | 119.6 | 130 | 112.24 | 113 | 124 | -2.59% |
| 2026-06-08 | 110 | 123.98 | 110 | 116 | 1,528 | +3.55% |
| 2026-06-05 | 130 | 134.8 | 110.02 | 112.02 | 105 | -13.83% |
| 2026-06-04 | 132 | 142 | 127.08 | 130 | 157 | -1.52% |
| 2026-06-03 | 126.54 | 138 | 126.54 | 132 | 85 | +4.76% |
| 2026-06-02 | 139.76 | 144.64 | 126 | 126 | 58 | -1.02% |
| 2026-06-01 | 126 | 140.9 | 125.46 | 127.3 | 225 | +7.39% |
| 2026-05-29 | 112.06 | 125.24 | 112.06 | 118.54 | 99 | +0.29% |
| 2026-05-28 | 119.88 | 124 | 112.04 | 118.2 | 133 | +1.72% |
| 2026-05-27 | 120.01 | 120.01 | 116.02 | 116.2 | 21 | -3.17% |
| 2026-05-26 | 120 | 123.32 | 119.2 | 120 | 72 | +0.00% |
| 2026-05-22 | 118.5 | 129.72 | 112.02 | 120 | 551 | -1.83% |
| 2026-05-21 | 122.22 | 152 | 120.24 | 122.24 | 41 | -0.71% |
| 2026-05-20 | 126 | 130.22 | 120.2 | 123.12 | 87 | -2.16% |
| 2026-05-19 | 124.2 | 134.43 | 120.2 | 125.84 | 53 | -4.67% |
| 2026-05-18 | 137.6 | 147.16 | 130 | 132 | 67 | +3.13% |
| 2026-05-15 | 122.34 | 164 | 122.34 | 128 | 183 | +3.18% |
| 2026-05-14 | 138 | 143.27 | 120.48 | 124.06 | 470 | -10.10% |
| 2026-05-13 | 150 | 150 | 132 | 138 | 381 | -8.00% |