Rongan Property Co.,Ltd. (SHE:000517)
China · Delayed Price · Currency is CNY 2.100
-0.230 (-9.87%)
Jun 9, 2026, 3:04 PM CST
Rongan Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 2.49 | 2.51 | 2.10 | 2.10 | 2.10 | -9.87% | 125,683,800 |
| Jun 8, 2026 | 2.12 | 2.33 | 2.12 | 2.33 | 2.33 | 9.91% | 59,270,190 |
| Jun 5, 2026 | 1.93 | 2.12 | 1.92 | 2.12 | 2.12 | 9.84% | 54,931,230 |
| Jun 4, 2026 | 1.87 | 2.06 | 1.86 | 1.93 | 1.93 | 3.21% | 69,075,707 |
| Jun 3, 2026 | 1.92 | 1.93 | 1.84 | 1.87 | 1.87 | -2.60% | 22,183,000 |
| Jun 2, 2026 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | -1.54% | 22,460,700 |
| Jun 1, 2026 | 1.88 | 1.96 | 1.83 | 1.95 | 1.95 | 3.72% | 28,266,735 |
| May 29, 2026 | 1.89 | 1.98 | 1.86 | 1.88 | 1.88 | 0.53% | 32,516,700 |
| May 28, 2026 | 1.82 | 1.89 | 1.81 | 1.87 | 1.87 | 2.75% | 27,898,700 |
| May 27, 2026 | 1.86 | 1.88 | 1.80 | 1.82 | 1.82 | -2.67% | 18,729,600 |
| May 26, 2026 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | -1.58% | 19,381,700 |
| May 25, 2026 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | 0.53% | 24,907,643 |
| May 22, 2026 | 1.87 | 1.90 | 1.83 | 1.89 | 1.89 | 2.72% | 20,010,800 |
| May 21, 2026 | 1.94 | 1.96 | 1.84 | 1.84 | 1.84 | -5.15% | 23,562,100 |
| May 20, 2026 | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 17,897,800 |
| May 19, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | - | 20,314,767 |
| May 18, 2026 | 1.97 | 1.98 | 1.93 | 1.98 | 1.98 | - | 29,496,790 |
| May 15, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -1.49% | 17,576,800 |
| May 14, 2026 | 2.07 | 2.08 | 2.00 | 2.01 | 2.01 | -2.90% | 19,904,000 |
| May 13, 2026 | 2.07 | 2.09 | 2.03 | 2.07 | 2.07 | -0.48% | 26,423,200 |
| May 12, 2026 | 2.09 | 2.12 | 2.04 | 2.08 | 2.08 | - | 28,780,170 |
| May 11, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 29,610,470 |
| May 8, 2026 | 2.03 | 2.08 | 2.00 | 2.06 | 2.06 | 1.98% | 31,812,800 |
| May 7, 2026 | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -2.88% | 25,361,700 |
| May 6, 2026 | 2.03 | 2.10 | 2.02 | 2.08 | 2.08 | 2.97% | 35,280,880 |
| Apr 30, 2026 | 1.99 | 2.03 | 1.92 | 2.02 | 2.02 | 1.00% | 38,246,940 |
| Apr 29, 2026 | 1.89 | 2.02 | 1.88 | 2.00 | 2.00 | 5.82% | 36,382,940 |
| Apr 28, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 1.61% | 23,015,900 |
| Apr 27, 2026 | 1.84 | 1.86 | 1.80 | 1.86 | 1.86 | 1.09% | 19,040,200 |
| Apr 24, 2026 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -1.60% | 14,256,300 |
| Apr 23, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 17,781,700 |
| Apr 22, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 13,344,190 |
| Apr 21, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.53% | 16,129,100 |
| Apr 20, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.55% | 20,165,300 |
| Apr 17, 2026 | 1.94 | 1.96 | 1.90 | 1.93 | 1.93 | - | 20,927,800 |
| Apr 16, 2026 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 1.05% | 22,948,200 |
| Apr 15, 2026 | 2.06 | 2.07 | 1.90 | 1.91 | 1.91 | -7.28% | 44,909,670 |
| Apr 14, 2026 | 1.98 | 2.12 | 1.95 | 2.06 | 2.06 | 4.57% | 40,347,730 |
| Apr 13, 2026 | 1.93 | 2.00 | 1.91 | 1.97 | 1.97 | 2.60% | 22,391,430 |
| Apr 10, 2026 | 1.93 | 1.97 | 1.91 | 1.92 | 1.92 | 0.52% | 17,259,830 |
| Apr 9, 2026 | 1.95 | 1.97 | 1.90 | 1.91 | 1.91 | -2.55% | 15,256,200 |
| Apr 8, 2026 | 1.94 | 1.97 | 1.90 | 1.96 | 1.96 | 2.62% | 23,045,060 |
| Apr 7, 2026 | 1.87 | 1.91 | 1.85 | 1.91 | 1.91 | 2.14% | 17,033,500 |
| Apr 3, 2026 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -3.11% | 21,628,980 |
| Apr 2, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | - | 20,436,260 |
| Apr 1, 2026 | 1.98 | 1.99 | 1.90 | 1.93 | 1.93 | -1.03% | 32,118,670 |
| Mar 31, 2026 | 1.99 | 2.04 | 1.95 | 1.95 | 1.95 | -1.52% | 23,466,510 |
| Mar 30, 2026 | 1.97 | 2.00 | 1.92 | 1.98 | 1.98 | -0.50% | 21,023,360 |
| Mar 27, 2026 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | 1.02% | 20,175,700 |
| Mar 26, 2026 | 1.99 | 2.03 | 1.96 | 1.97 | 1.97 | -1.01% | 19,620,100 |