Skip to main content
logo
Jiangsu Rongtai Industry Co., Ltd. (SHA:605133)
China flag China · Delayed Price · Currency is CNY
27.79
-0.29 (-1.03%)
Aug 25, 2026, 11:29 AM CST

Jiangsu Rongtai Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202628.7828.8227.6028.0828.08-0.88%7,359,860
Aug 21, 202627.8429.0027.0028.3328.332.27%8,431,100
Aug 20, 202627.5027.7926.7927.7027.701.84%6,102,692
Aug 19, 202628.8628.8626.8127.2027.20-6.27%12,343,026
Aug 18, 202628.0330.5327.9829.0229.024.58%17,399,800
Aug 17, 202626.1927.8426.1927.7527.756.00%9,053,686
Aug 14, 202625.9626.2525.5126.1826.181.16%3,755,430
Aug 13, 202625.9026.5525.7325.8825.88-4,882,750
Aug 12, 202625.7026.2525.6625.8825.880.47%4,427,340
Aug 11, 202625.5525.9225.1325.7625.760.51%4,023,546
Aug 10, 202626.7026.7025.2825.6325.63-3.61%5,398,593
Aug 7, 202626.4927.1825.8526.5926.590.64%6,340,150
Aug 6, 202626.1126.7125.9626.4226.420.30%5,317,360
Aug 5, 202625.5026.4125.4026.3426.343.38%7,321,229
Aug 4, 202623.9725.6923.8525.4825.486.30%8,125,586
Aug 3, 202623.2924.4923.2423.9723.973.10%6,549,150
Jul 31, 202623.4624.1223.1023.2523.251.71%7,124,146
Jul 30, 202624.0024.2022.2322.8622.86-5.50%7,019,216
Jul 29, 202623.8024.3223.2124.1924.191.17%7,781,145
Jul 28, 202625.2025.5023.7323.9123.91-6.67%8,038,402
Jul 27, 202624.8025.8024.8025.6225.620.55%8,085,217
Jul 24, 202625.3125.6124.5625.4825.48-0.27%6,342,820
Jul 23, 202624.6425.8024.3125.5525.552.40%8,894,070
Jul 22, 202625.3025.4323.9224.9524.95-3.44%12,356,160
Jul 21, 202623.2325.8421.1425.8425.8410.00%20,990,703
Jul 20, 202626.1126.1823.4923.4923.49-10.00%12,649,580
Jul 17, 202628.9828.9826.1026.1026.10-10.00%11,960,560
Jul 16, 202631.0731.0728.0929.0029.00-7.08%14,041,344
Jul 15, 202635.3435.4331.2131.2131.21-10.01%13,274,560
Jul 14, 202631.6034.6830.3034.6834.689.99%12,439,340
Jul 13, 202633.2533.7131.3131.5331.53-6.72%8,085,638
Jul 10, 202633.8735.5033.5133.8033.80-1.46%9,858,240
Jul 9, 202634.2235.9531.3734.3034.301.21%13,551,380
Jul 8, 202634.4035.7533.6533.8933.89-2.92%8,470,100
Jul 7, 202636.3137.3034.2034.9134.91-4.85%10,414,580
Jul 6, 202639.6039.8836.5036.6936.69-5.58%12,253,890
Jul 3, 202638.7040.2038.3238.8638.860.41%13,909,530
Jul 2, 202639.5040.6038.5138.7038.70-1.07%10,748,110
Jul 1, 202639.8341.0538.6839.1239.12-0.64%16,895,120
Jun 30, 202635.7939.3735.5039.3739.3710.00%15,441,620
Jun 29, 202632.5435.9932.0335.7935.798.85%15,570,330
Jun 26, 202635.6435.8932.8632.8832.88-7.56%10,757,870
Jun 25, 202636.9237.0035.3035.5735.57-4.46%11,588,540
Jun 24, 202637.0538.0036.1137.2337.230.22%11,668,890
Jun 23, 202634.3137.7733.8837.1537.157.12%17,393,810
Jun 22, 202635.6735.9633.1634.6834.68-2.78%11,694,420
Jun 18, 202635.8636.2935.0835.6735.67-0.47%8,327,190
Jun 17, 202634.0036.8733.5836.0535.845.29%14,027,160
Jun 16, 202635.3036.2034.1134.2434.04-5.54%13,347,180
Jun 15, 202633.6036.6033.6036.2536.048.37%8,330,482