Rongan Property Co.,Ltd. (SHE:000517)
China · Delayed Price · Currency is CNY 2.300
0.00 (0.00%)
Aug 12, 2026, 1:25 PM CST
Rongan Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.18 | 2.33 | 2.15 | 2.30 | 2.30 | 5.50% | 53,329,525 |
| Aug 10, 2026 | 2.11 | 2.20 | 2.08 | 2.18 | 2.18 | 2.83% | 31,506,672 |
| Aug 7, 2026 | 2.12 | 2.13 | 2.02 | 2.12 | 2.12 | - | 43,889,281 |
| Aug 6, 2026 | 2.12 | 2.19 | 2.09 | 2.12 | 2.12 | -0.93% | 36,373,700 |
| Aug 5, 2026 | 2.07 | 2.15 | 2.06 | 2.14 | 2.14 | 2.88% | 35,451,900 |
| Aug 4, 2026 | 2.05 | 2.08 | 2.01 | 2.08 | 2.08 | 2.97% | 41,191,169 |
| Aug 3, 2026 | 1.97 | 2.04 | 1.96 | 2.02 | 2.02 | 2.54% | 34,655,207 |
| Jul 31, 2026 | 1.86 | 1.99 | 1.82 | 1.97 | 1.97 | 4.79% | 54,183,600 |
| Jul 30, 2026 | 1.86 | 1.93 | 1.84 | 1.88 | 1.88 | -0.53% | 61,437,900 |
| Jul 29, 2026 | 1.88 | 1.97 | 1.83 | 1.89 | 1.89 | 2.16% | 87,084,412 |
| Jul 28, 2026 | 1.67 | 1.85 | 1.67 | 1.85 | 1.85 | 10.12% | 71,679,496 |
| Jul 27, 2026 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 16,358,587 |
| Jul 24, 2026 | 1.67 | 1.71 | 1.64 | 1.65 | 1.65 | -1.79% | 18,318,100 |
| Jul 23, 2026 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 22,362,900 |
| Jul 22, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | - | 22,552,700 |
| Jul 21, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.20% | 32,612,310 |
| Jul 20, 2026 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | - | 31,267,000 |
| Jul 17, 2026 | 1.74 | 1.78 | 1.65 | 1.67 | 1.67 | -4.02% | 36,215,300 |
| Jul 16, 2026 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | - | 24,556,700 |
| Jul 15, 2026 | 1.71 | 1.77 | 1.69 | 1.74 | 1.74 | 0.58% | 32,423,100 |
| Jul 14, 2026 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 20,558,981 |
| Jul 13, 2026 | 1.74 | 1.78 | 1.68 | 1.70 | 1.70 | -3.41% | 25,383,700 |
| Jul 10, 2026 | 1.71 | 1.80 | 1.68 | 1.76 | 1.76 | 2.92% | 35,810,181 |
| Jul 9, 2026 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 25,874,200 |
| Jul 8, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | - | 23,726,400 |
| Jul 7, 2026 | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -2.91% | 23,029,600 |
| Jul 6, 2026 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | 1.78% | 27,057,700 |
| Jul 3, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 21,536,403 |
| Jul 2, 2026 | 1.69 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 25,318,700 |
| Jul 1, 2026 | 1.66 | 1.73 | 1.63 | 1.69 | 1.69 | 1.81% | 26,761,200 |
| Jun 30, 2026 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 21,366,200 |
| Jun 29, 2026 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 26,607,500 |
| Jun 26, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 28,501,018 |
| Jun 25, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.84% | 29,253,797 |
| Jun 24, 2026 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -2.76% | 39,040,100 |
| Jun 23, 2026 | 1.76 | 1.83 | 1.75 | 1.81 | 1.81 | 1.69% | 44,878,703 |
| Jun 22, 2026 | 1.79 | 1.79 | 1.69 | 1.78 | 1.78 | -1.11% | 46,937,458 |
| Jun 18, 2026 | 1.88 | 1.89 | 1.76 | 1.80 | 1.80 | -4.76% | 65,415,290 |
| Jun 17, 2026 | 1.99 | 2.01 | 1.87 | 1.89 | 1.89 | -4.55% | 46,397,321 |
| Jun 16, 2026 | 1.93 | 2.02 | 1.92 | 1.98 | 1.98 | 2.06% | 53,326,790 |
| Jun 15, 2026 | 1.90 | 2.00 | 1.90 | 1.94 | 1.94 | 2.11% | 60,536,150 |
| Jun 12, 2026 | 1.91 | 1.94 | 1.80 | 1.90 | 1.90 | -0.52% | 79,246,378 |
| Jun 11, 2026 | 1.94 | 2.06 | 1.89 | 1.91 | 1.91 | -3.05% | 86,867,505 |
| Jun 10, 2026 | 2.03 | 2.07 | 1.89 | 1.97 | 1.97 | -6.19% | 130,531,660 |
| 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 |