Rongan Property Co.,Ltd. (SHE:000517)
China · Delayed Price · Currency is CNY 1.830
-0.020 (-1.08%)
Jan 30, 2026, 3:04 PM CST
Rongan Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.84 | 1.85 | 1.78 | 1.83 | 1.83 | -1.08% | 36,694,959 |
| Jan 29, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 1.65% | 40,404,700 |
| Jan 28, 2026 | 1.78 | 1.83 | 1.77 | 1.82 | 1.82 | 2.82% | 35,266,300 |
| Jan 27, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 24,179,300 |
| Jan 26, 2026 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 23,950,200 |
| Jan 23, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 24,572,590 |
| Jan 22, 2026 | 1.80 | 1.82 | 1.77 | 1.82 | 1.82 | 1.68% | 26,278,100 |
| Jan 21, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 0.56% | 24,701,200 |
| Jan 20, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 29,590,200 |
| Jan 19, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 1.16% | 19,647,570 |
| Jan 16, 2026 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -3.89% | 40,338,270 |
| Jan 15, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 26,924,800 |
| Jan 14, 2026 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -1.09% | 40,118,700 |
| Jan 13, 2026 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 36,926,100 |
| Jan 12, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 21,368,020 |
| Jan 9, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 23,708,420 |
| Jan 8, 2026 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | 1.10% | 28,464,120 |
| Jan 7, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | 21,426,100 |
| Jan 6, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 33,135,400 |
| Jan 5, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 23,114,170 |
| Dec 31, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.12% | 21,935,990 |
| Dec 30, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 21,744,350 |
| Dec 29, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 22,114,400 |
| Dec 26, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 16,855,400 |
| Dec 25, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 19,016,700 |
| Dec 24, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 18,586,260 |
| Dec 23, 2025 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | 28,849,530 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 31,525,000 |
| Dec 19, 2025 | 1.83 | 1.89 | 1.81 | 1.88 | 1.88 | 3.30% | 45,516,290 |
| Dec 18, 2025 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 1.11% | 41,456,395 |
| Dec 17, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | - | 34,743,444 |
| Dec 16, 2025 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | - | 41,195,614 |
| Dec 15, 2025 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 32,835,700 |
| Dec 12, 2025 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 52,261,480 |
| Dec 11, 2025 | 1.96 | 1.97 | 1.84 | 1.84 | 1.84 | -6.60% | 71,763,820 |
| Dec 10, 2025 | 1.93 | 2.01 | 1.90 | 1.97 | 1.97 | 1.03% | 70,274,640 |
| Dec 9, 2025 | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -4.41% | 60,928,400 |
| Dec 8, 2025 | 2.00 | 2.07 | 2.00 | 2.04 | 2.04 | 1.49% | 49,302,490 |
| Dec 5, 2025 | 2.01 | 2.02 | 1.96 | 2.01 | 2.01 | -0.50% | 47,070,711 |
| Dec 4, 2025 | 2.06 | 2.08 | 2.00 | 2.02 | 2.02 | -2.42% | 55,045,870 |
| Dec 3, 2025 | 2.08 | 2.12 | 2.04 | 2.07 | 2.07 | -0.48% | 39,463,600 |
| Dec 2, 2025 | 2.05 | 2.09 | 2.01 | 2.08 | 2.08 | 1.46% | 46,301,190 |
| Dec 1, 2025 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -0.97% | 29,847,606 |
| Nov 28, 2025 | 2.06 | 2.08 | 2.00 | 2.07 | 2.07 | 0.49% | 37,788,700 |
| Nov 27, 2025 | 2.03 | 2.07 | 1.98 | 2.06 | 2.06 | 0.98% | 34,693,197 |
| Nov 26, 2025 | 2.05 | 2.10 | 2.03 | 2.04 | 2.04 | -0.97% | 35,242,400 |
| Nov 25, 2025 | 2.04 | 2.08 | 2.01 | 2.06 | 2.06 | 0.98% | 32,010,180 |
| Nov 24, 2025 | 2.02 | 2.07 | 2.00 | 2.04 | 2.04 | 1.49% | 43,138,500 |
| Nov 21, 2025 | 2.05 | 2.11 | 1.99 | 2.01 | 2.01 | -2.43% | 59,861,900 |
| Nov 20, 2025 | 2.06 | 2.11 | 2.00 | 2.06 | 2.06 | - | 53,374,420 |