Zhejiang Rongtai Electric Material Co.,Ltd. (SHA:603119)
China · Delayed Price · Currency is CNY 106.81
-2.69 (-2.46%)
At close: Sep 26, 2025
SHA:603119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 107.00 | 109.88 | 105.28 | 106.81 | 106.81 | -2.46% | 11,983,679 |
| Sep 25, 2025 | 108.56 | 110.00 | 103.00 | 109.50 | 109.50 | 1.01% | 15,311,396 |
| Sep 24, 2025 | 106.00 | 109.50 | 105.11 | 108.40 | 108.40 | 1.11% | 11,685,381 |
| Sep 23, 2025 | 110.94 | 112.82 | 104.40 | 107.21 | 107.21 | -3.41% | 16,990,641 |
| Sep 22, 2025 | 108.00 | 113.56 | 108.00 | 110.99 | 110.99 | 4.13% | 17,351,221 |
| Sep 19, 2025 | 111.91 | 113.18 | 105.00 | 106.59 | 106.59 | -7.70% | 27,096,915 |
| Sep 18, 2025 | 110.88 | 117.82 | 110.87 | 115.48 | 115.48 | 7.81% | 31,369,173 |
| Sep 17, 2025 | 107.10 | 112.56 | 105.51 | 107.11 | 107.11 | 0.02% | 22,980,082 |
| Sep 16, 2025 | 107.00 | 112.11 | 104.00 | 107.09 | 107.09 | 2.82% | 26,923,035 |
| Sep 15, 2025 | 98.48 | 107.50 | 97.80 | 104.15 | 104.15 | 6.49% | 22,940,396 |
| Sep 12, 2025 | 104.00 | 105.98 | 97.80 | 97.80 | 97.80 | -4.18% | 25,617,445 |
| Sep 11, 2025 | 100.30 | 103.70 | 96.94 | 102.07 | 102.07 | 0.68% | 30,636,551 |
| Sep 10, 2025 | 91.09 | 104.74 | 90.60 | 101.38 | 101.38 | 6.47% | 28,946,745 |
| Sep 9, 2025 | 85.88 | 96.33 | 85.77 | 95.22 | 95.22 | 8.40% | 31,589,907 |
| Sep 8, 2025 | 82.25 | 87.84 | 82.10 | 87.84 | 87.84 | 10.01% | 33,568,066 |
| Sep 5, 2025 | 76.70 | 83.00 | 76.16 | 79.85 | 79.85 | -1.18% | 31,077,871 |
| Sep 4, 2025 | 88.00 | 88.36 | 80.80 | 80.80 | 80.80 | -10.00% | 22,602,648 |
| Sep 3, 2025 | 94.90 | 94.90 | 87.05 | 89.78 | 89.78 | 4.07% | 37,957,525 |
| Sep 2, 2025 | 79.06 | 86.27 | 74.00 | 86.27 | 86.27 | 10.00% | 15,062,622 |
| Sep 1, 2025 | 76.50 | 79.44 | 74.63 | 78.43 | 78.43 | 2.99% | 13,164,514 |
| Aug 29, 2025 | 70.90 | 77.60 | 69.11 | 76.15 | 76.15 | 7.82% | 16,124,185 |
| Aug 28, 2025 | 69.36 | 71.90 | 68.31 | 70.63 | 70.63 | 1.07% | 12,366,110 |
| Aug 27, 2025 | 70.63 | 75.18 | 69.80 | 69.88 | 69.88 | -1.06% | 14,741,310 |
| Aug 26, 2025 | 72.58 | 73.93 | 70.10 | 70.63 | 70.63 | -3.35% | 12,532,083 |
| Aug 25, 2025 | 68.30 | 74.25 | 68.09 | 73.08 | 73.08 | 8.27% | 21,405,654 |
| Aug 22, 2025 | 63.00 | 67.80 | 63.00 | 67.50 | 67.50 | 5.72% | 17,031,953 |
| Aug 21, 2025 | 64.76 | 67.96 | 62.94 | 63.85 | 63.85 | -1.44% | 20,646,790 |
| Aug 20, 2025 | 64.00 | 65.88 | 63.30 | 64.78 | 64.78 | -1.16% | 15,437,361 |
| Aug 19, 2025 | 60.60 | 66.97 | 59.20 | 65.54 | 65.54 | 7.65% | 31,593,367 |
| Aug 18, 2025 | 61.90 | 63.38 | 59.77 | 60.88 | 60.88 | -1.15% | 23,183,397 |
| Aug 15, 2025 | 61.00 | 63.77 | 60.85 | 61.59 | 61.59 | 0.06% | 12,813,489 |
| Aug 14, 2025 | 63.82 | 64.10 | 61.55 | 61.55 | 61.55 | -3.07% | 10,873,892 |
| Aug 13, 2025 | 62.60 | 64.00 | 61.86 | 63.50 | 63.50 | 0.79% | 12,343,005 |
| Aug 12, 2025 | 62.01 | 63.63 | 61.31 | 63.00 | 63.00 | 1.32% | 13,261,684 |
| Aug 11, 2025 | 64.35 | 65.30 | 62.00 | 62.18 | 62.18 | -3.85% | 16,204,472 |
| Aug 8, 2025 | 65.34 | 66.00 | 64.10 | 64.67 | 64.67 | -2.91% | 11,627,805 |
| Aug 7, 2025 | 64.79 | 67.00 | 62.81 | 66.61 | 66.61 | 2.34% | 18,484,995 |
| Aug 6, 2025 | 61.50 | 68.79 | 61.04 | 65.09 | 65.09 | 4.08% | 26,707,244 |
| Aug 5, 2025 | 60.51 | 63.50 | 59.80 | 62.54 | 62.54 | 4.13% | 24,592,647 |
| Aug 4, 2025 | 54.50 | 60.06 | 54.20 | 60.06 | 60.06 | 10.00% | 21,450,186 |
| Aug 1, 2025 | 56.99 | 57.00 | 54.30 | 54.60 | 54.60 | -3.00% | 12,310,940 |
| Jul 31, 2025 | 54.90 | 58.22 | 54.47 | 56.29 | 56.29 | 2.93% | 16,220,764 |
| Jul 30, 2025 | 54.28 | 56.99 | 53.01 | 54.69 | 54.69 | -1.10% | 15,369,409 |
| Jul 29, 2025 | 54.78 | 56.82 | 53.00 | 55.30 | 55.30 | 0.97% | 15,796,527 |
| Jul 28, 2025 | 54.90 | 55.75 | 54.10 | 54.77 | 54.77 | 0.26% | 12,483,918 |
| Jul 25, 2025 | 53.51 | 54.99 | 52.61 | 54.63 | 54.63 | 2.09% | 12,860,021 |
| Jul 24, 2025 | 54.67 | 55.66 | 52.88 | 53.51 | 53.51 | -2.12% | 17,122,988 |
| Jul 23, 2025 | 50.50 | 55.90 | 48.50 | 54.67 | 54.67 | 7.30% | 24,960,112 |
| Jul 22, 2025 | 50.87 | 52.85 | 50.70 | 50.95 | 50.95 | -0.66% | 17,494,104 |
| Jul 21, 2025 | 53.99 | 54.49 | 50.58 | 51.29 | 51.29 | -3.70% | 22,628,592 |