Skip to main content
logo
Rongan Property Co.,Ltd. (SHE:000517)
China flag China · Delayed Price · Currency is CNY
1.890
+0.030 (1.61%)
Apr 28, 2026, 3:04 PM CST

Rongan Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.871.871.801.86--219,200
Apr 27, 20261.841.861.801.861.861.09%19,040,200
Apr 24, 20261.871.871.821.841.84-1.60%14,256,300
Apr 23, 20261.891.891.841.871.87-0.53%17,781,701
Apr 22, 20261.891.901.871.881.88-0.53%13,344,197
Apr 21, 20261.901.921.871.891.89-0.53%16,129,100
Apr 20, 20261.921.931.891.901.90-1.55%20,165,300
Apr 17, 20261.941.961.901.931.93-20,927,800
Apr 16, 20261.911.941.891.931.931.05%22,948,200
Apr 15, 20262.062.071.901.911.91-7.28%44,909,674
Apr 14, 20261.982.121.952.062.064.57%40,347,730
Apr 13, 20261.932.001.911.971.972.60%22,391,430
Apr 10, 20261.931.971.911.921.920.52%17,259,830
Apr 9, 20261.951.971.901.911.91-2.55%15,256,200
Apr 8, 20261.941.971.901.961.962.62%23,045,060
Apr 7, 20261.871.911.851.911.912.14%17,033,500
Apr 3, 20261.921.931.851.871.87-3.11%21,628,980
Apr 2, 20261.931.941.901.931.93-20,436,260
Apr 1, 20261.981.991.901.931.93-1.03%32,118,670
Mar 31, 20261.992.041.951.951.95-1.52%23,466,510
Mar 30, 20261.972.001.921.981.98-0.50%21,023,367
Mar 27, 20261.962.001.951.991.991.02%20,175,700
Mar 26, 20261.992.031.961.971.97-1.01%19,620,100
Mar 25, 20261.962.021.931.991.992.05%32,710,610
Mar 24, 20261.921.961.881.951.953.72%27,231,020
Mar 23, 20261.981.991.861.881.88-6.47%39,497,100
Mar 20, 20262.042.061.992.012.01-1.47%26,482,753
Mar 19, 20262.072.092.022.042.04-1.92%20,377,600
Mar 18, 20262.132.142.052.082.08-2.35%31,706,420
Mar 17, 20262.092.222.082.132.132.40%38,583,140
Mar 16, 20262.052.132.052.082.080.97%23,282,460
Mar 13, 20262.072.112.052.062.06-0.48%26,481,100
Mar 12, 20262.072.102.052.072.07-23,145,310
Mar 11, 20262.082.092.042.072.07-0.48%22,447,680
Mar 10, 20262.072.102.062.082.080.97%24,161,200
Mar 9, 20262.102.142.032.062.06-2.37%35,481,100
Mar 6, 20262.062.112.042.112.112.43%21,994,300
Mar 5, 20262.082.092.022.062.06-24,677,700
Mar 4, 20262.052.092.032.062.06-0.48%21,883,900
Mar 3, 20262.142.172.062.072.07-2.82%28,554,600
Mar 2, 20262.142.172.102.132.13-0.93%33,624,920
Feb 27, 20262.142.172.122.152.150.47%32,024,800
Feb 26, 20262.222.222.132.142.14-3.60%36,844,600
Feb 25, 20262.242.272.202.222.22-0.45%31,668,730
Feb 24, 20262.222.242.112.232.230.90%52,133,760
Feb 13, 20262.262.262.172.212.21-1.78%61,731,350
Feb 12, 20262.232.412.222.252.250.45%82,601,500
Feb 11, 20262.162.252.132.242.243.70%59,355,240
Feb 10, 20262.142.172.102.162.161.41%45,061,900
Feb 9, 20262.122.152.082.132.132.40%60,744,230