Zhejiang Rongtai Electric Material Co.,Ltd. (SHA:603119)
China · Delayed Price · Currency is CNY 80.80
-8.98 (-10.00%)
Last updated: Sep 4, 2025, 11:29 AM CST
SHA:603119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 94.90 | 94.90 | 87.05 | 89.78 | - | 4.07% | 37,957,525 |
| Sep 2, 2025 | 79.06 | 86.27 | 74.00 | 86.27 | - | 10.00% | 15,062,622 |
| Sep 1, 2025 | 76.50 | 79.44 | 74.63 | 78.43 | - | 2.99% | 13,164,514 |
| Aug 29, 2025 | 70.90 | 77.60 | 69.11 | 76.15 | - | 7.82% | 16,124,185 |
| Aug 28, 2025 | 69.36 | 71.90 | 68.31 | 70.63 | - | 1.07% | 12,366,110 |
| Aug 27, 2025 | 70.63 | 75.18 | 69.80 | 69.88 | - | -1.06% | 14,741,310 |
| Aug 26, 2025 | 72.58 | 73.93 | 70.10 | 70.63 | - | -3.35% | 12,532,083 |
| Aug 25, 2025 | 68.30 | 74.25 | 68.09 | 73.08 | - | 8.27% | 21,405,654 |
| Aug 22, 2025 | 63.00 | 67.80 | 63.00 | 67.50 | - | 5.72% | 17,031,953 |
| Aug 21, 2025 | 64.76 | 67.96 | 62.94 | 63.85 | - | -1.44% | 20,646,790 |
| Aug 20, 2025 | 64.00 | 65.88 | 63.30 | 64.78 | - | -1.16% | 15,437,361 |
| Aug 19, 2025 | 60.60 | 66.97 | 59.20 | 65.54 | - | 7.65% | 31,593,367 |
| Aug 18, 2025 | 61.90 | 63.38 | 59.77 | 60.88 | - | -1.15% | 23,183,397 |
| Aug 15, 2025 | 61.00 | 63.77 | 60.85 | 61.59 | - | 0.06% | 12,813,489 |
| Aug 14, 2025 | 63.82 | 64.10 | 61.55 | 61.55 | - | -3.07% | 10,873,892 |
| Aug 13, 2025 | 62.60 | 64.00 | 61.86 | 63.50 | - | 0.79% | 12,343,005 |
| Aug 12, 2025 | 62.01 | 63.63 | 61.31 | 63.00 | - | 1.32% | 13,261,684 |
| Aug 11, 2025 | 64.35 | 65.30 | 62.00 | 62.18 | - | -3.85% | 16,204,472 |
| Aug 8, 2025 | 65.34 | 66.00 | 64.10 | 64.67 | - | -2.91% | 11,627,805 |
| 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 |