Zhejiang Rongtai Electric Material Co.,Ltd. (SHA:603119)
China · Delayed Price · Currency is CNY 60.06
+5.46 (10.00%)
At close: Aug 4, 2025, 2:57 PM CST
SHA:603119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 64.79 | 67.00 | 62.81 | 66.61 | - | 2.34% | 18,484,995 |
| Aug 6, 2025 | 61.50 | 68.79 | 61.04 | 65.09 | - | 4.08% | 26,707,244 |
| Aug 5, 2025 | 60.51 | 63.50 | 59.80 | 62.54 | - | 4.13% | 24,592,647 |
| Aug 4, 2025 | 54.50 | 60.06 | 54.20 | 60.06 | - | 10.00% | 21,450,186 |
| Aug 1, 2025 | 56.99 | 57.00 | 54.30 | 54.60 | - | -3.00% | 12,310,940 |
| Jul 31, 2025 | 54.90 | 58.22 | 54.47 | 56.29 | - | 2.93% | 16,220,764 |
| Jul 30, 2025 | 54.28 | 56.99 | 53.01 | 54.69 | - | -1.10% | 15,369,409 |
| Jul 29, 2025 | 54.78 | 56.82 | 53.00 | 55.30 | - | 0.97% | 15,796,527 |
| Jul 28, 2025 | 54.90 | 55.75 | 54.10 | 54.77 | - | 0.26% | 12,483,918 |
| Jul 25, 2025 | 53.51 | 54.99 | 52.61 | 54.63 | - | 2.09% | 12,860,021 |
| Jul 24, 2025 | 54.67 | 55.66 | 52.88 | 53.51 | - | -2.12% | 17,122,988 |
| Jul 23, 2025 | 50.50 | 55.90 | 48.50 | 54.67 | - | 7.30% | 24,960,112 |
| Jul 22, 2025 | 50.87 | 52.85 | 50.70 | 50.95 | - | -0.66% | 17,494,104 |
| Jul 21, 2025 | 53.99 | 54.49 | 50.58 | 51.29 | - | -3.70% | 22,628,592 |
| Jul 18, 2025 | 53.09 | 53.49 | 51.91 | 53.26 | - | -0.47% | 17,855,332 |
| Jul 17, 2025 | 51.05 | 54.67 | 50.19 | 53.51 | - | 7.67% | 35,005,800 |
| Jul 16, 2025 | 46.92 | 49.70 | 46.92 | 49.70 | - | 10.00% | 29,716,851 |
| Jul 15, 2025 | 44.10 | 45.90 | 42.84 | 45.18 | - | 3.58% | 16,594,481 |
| Jul 14, 2025 | 41.83 | 44.50 | 41.63 | 43.62 | - | 4.81% | 13,927,049 |
| Jul 11, 2025 | 40.70 | 42.75 | 40.68 | 41.62 | - | 1.79% | 8,205,422 |
| Jul 10, 2025 | 40.80 | 41.42 | 40.50 | 40.89 | - | -1.02% | 6,135,507 |
| Jul 9, 2025 | 42.80 | 43.48 | 41.21 | 41.31 | - | -0.94% | 11,316,966 |
| Jul 8, 2025 | 40.47 | 42.00 | 39.66 | 41.70 | - | 3.06% | 9,782,234 |
| Jul 7, 2025 | 42.26 | 42.30 | 40.00 | 40.46 | - | -4.26% | 12,227,551 |
| Jul 4, 2025 | 42.83 | 42.96 | 41.82 | 42.26 | - | -2.31% | 6,670,747 |
| Jul 3, 2025 | 42.58 | 44.04 | 42.58 | 43.26 | - | 0.46% | 7,872,590 |
| Jul 2, 2025 | 44.95 | 44.95 | 42.73 | 43.06 | - | -4.69% | 10,978,330 |
| Jul 1, 2025 | 45.78 | 46.49 | 44.85 | 45.18 | - | -2.29% | 9,454,980 |
| Jun 30, 2025 | 44.01 | 46.32 | 44.01 | 46.24 | - | 4.21% | 12,457,879 |
| Jun 27, 2025 | 45.98 | 45.98 | 44.01 | 44.37 | - | -1.51% | 11,232,981 |
| Jun 26, 2025 | 47.20 | 47.50 | 44.91 | 45.05 | - | 0.16% | 23,891,900 |
| Jun 25, 2025 | 43.13 | 45.00 | 42.51 | 44.98 | - | 4.82% | 22,516,268 |
| Jun 24, 2025 | 39.69 | 42.91 | 39.04 | 42.91 | - | 10.00% | 30,646,214 |
| Jun 23, 2025 | 38.83 | 39.47 | 38.06 | 39.01 | - | 2.28% | 15,636,440 |
| Jun 20, 2025 | 42.00 | 42.42 | 38.14 | 38.14 | - | -10.00% | 37,613,549 |
| Jun 19, 2025 | 43.00 | 45.68 | 41.81 | 42.38 | - | -1.92% | 36,062,820 |
| Jun 18, 2025 | 40.80 | 44.51 | 40.70 | 43.21 | - | 6.80% | 32,461,873 |
| Jun 17, 2025 | 41.26 | 41.68 | 40.10 | 40.46 | - | -2.18% | 7,155,240 |
| Jun 16, 2025 | 41.44 | 42.44 | 41.13 | 41.36 | - | -1.12% | 7,834,483 |
| Jun 13, 2025 | 42.97 | 43.10 | 41.20 | 41.83 | - | -3.64% | 18,986,736 |
| Jun 12, 2025 | 39.52 | 43.67 | 39.00 | 43.41 | - | 9.35% | 27,174,394 |
| Jun 11, 2025 | 40.16 | 40.36 | 39.40 | 39.70 | - | -0.05% | 7,640,256 |
| Jun 10, 2025 | 42.10 | 42.10 | 39.12 | 39.72 | - | -5.79% | 18,688,493 |
| Jun 9, 2025 | 43.63 | 43.99 | 42.02 | 42.16 | - | -3.37% | 11,985,071 |
| Jun 6, 2025 | 43.77 | 44.00 | 42.00 | 43.63 | - | -1.73% | 10,168,300 |
| Jun 5, 2025 | 42.44 | 45.10 | 42.10 | 44.40 | - | 4.77% | 14,095,755 |
| Jun 4, 2025 | 40.45 | 42.70 | 40.40 | 42.38 | - | 4.20% | 11,941,131 |
| Jun 3, 2025 | 40.64 | 41.49 | 40.41 | 40.67 | - | -0.93% | 8,365,740 |
| May 30, 2025 | 42.67 | 42.67 | 40.68 | 41.05 | - | -3.77% | 9,993,990 |
| May 29, 2025 | 42.76 | 44.30 | 42.45 | 42.66 | - | -1.59% | 10,348,148 |