Rongfeng Holding Group Co.,Ltd. (SHE:000668)
China · Delayed Price · Currency is CNY 9.46
-0.05 (-0.53%)
Sep 30, 2025, 3:04 PM CST
Rongfeng Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.59 | 9.99 | 9.45 | 9.46 | 9.46 | -0.53% | 5,361,600 |
| Sep 29, 2025 | 9.30 | 9.54 | 9.19 | 9.51 | 9.51 | 3.48% | 2,356,700 |
| Sep 26, 2025 | 9.13 | 9.27 | 9.13 | 9.19 | 9.19 | 0.44% | 1,006,400 |
| Sep 25, 2025 | 9.13 | 9.27 | 9.13 | 9.15 | 9.15 | 0.22% | 1,067,800 |
| Sep 24, 2025 | 9.16 | 9.28 | 9.06 | 9.13 | 9.13 | - | 1,534,900 |
| Sep 23, 2025 | 9.29 | 9.35 | 9.03 | 9.13 | 9.13 | -1.72% | 2,488,435 |
| Sep 22, 2025 | 9.40 | 9.45 | 9.15 | 9.29 | 9.29 | -0.85% | 1,902,200 |
| Sep 19, 2025 | 9.56 | 9.60 | 9.21 | 9.37 | 9.37 | -0.21% | 3,012,300 |
| Sep 18, 2025 | 9.46 | 9.62 | 9.32 | 9.39 | 9.39 | 0.97% | 1,731,302 |
| Sep 17, 2025 | 9.50 | 9.50 | 9.26 | 9.30 | 9.30 | -2.21% | 2,536,000 |
| Sep 16, 2025 | 9.42 | 9.60 | 9.21 | 9.51 | 9.51 | -1.86% | 3,918,549 |
| Sep 15, 2025 | 10.37 | 10.37 | 9.69 | 9.69 | 9.69 | -5.00% | 1,718,500 |
| Sep 12, 2025 | 10.26 | 10.36 | 10.01 | 10.20 | 10.20 | 0.10% | 2,921,617 |
| Sep 11, 2025 | 9.95 | 10.26 | 9.83 | 10.19 | 10.19 | 4.30% | 4,121,852 |
| Sep 10, 2025 | 9.36 | 9.77 | 9.21 | 9.77 | 9.77 | 5.05% | 3,976,830 |
| Sep 9, 2025 | 9.32 | 9.48 | 9.28 | 9.30 | 9.30 | -0.32% | 2,800,000 |
| Sep 8, 2025 | 9.38 | 9.44 | 9.18 | 9.33 | 9.33 | 1.63% | 2,121,800 |
| Sep 5, 2025 | 8.76 | 9.18 | 8.71 | 9.18 | 9.18 | 5.03% | 2,054,748 |
| Sep 4, 2025 | 8.89 | 8.91 | 8.57 | 8.74 | 8.74 | -1.69% | 1,874,800 |
| Sep 3, 2025 | 9.24 | 9.35 | 8.83 | 8.89 | 8.89 | -3.37% | 2,189,500 |
| Sep 2, 2025 | 9.30 | 9.31 | 9.06 | 9.20 | 9.20 | -0.97% | 1,257,500 |
| Sep 1, 2025 | 9.10 | 9.33 | 9.06 | 9.29 | 9.29 | 2.20% | 1,140,026 |
| Aug 29, 2025 | 9.18 | 9.37 | 9.02 | 9.09 | 9.09 | -1.52% | 2,149,600 |
| Aug 28, 2025 | 9.37 | 9.50 | 8.95 | 9.23 | 9.23 | -1.49% | 2,784,701 |
| Aug 27, 2025 | 9.40 | 9.61 | 9.31 | 9.37 | 9.37 | -0.32% | 2,941,747 |
| Aug 26, 2025 | 9.40 | 9.49 | 9.40 | 9.40 | 9.40 | -4.95% | 4,059,627 |
| Aug 25, 2025 | 10.03 | 10.11 | 9.87 | 9.89 | 9.89 | -0.40% | 3,026,128 |
| Aug 22, 2025 | 9.98 | 10.15 | 9.69 | 9.93 | 9.93 | -0.60% | 3,481,304 |
| Aug 21, 2025 | 9.82 | 10.23 | 9.68 | 9.99 | 9.99 | 1.32% | 5,910,825 |
| Aug 20, 2025 | 9.56 | 9.94 | 9.48 | 9.86 | 9.86 | 4.12% | 5,309,945 |
| Aug 19, 2025 | 9.12 | 9.47 | 9.04 | 9.47 | 9.47 | 4.99% | 3,351,400 |
| Aug 18, 2025 | 9.27 | 9.27 | 9.02 | 9.02 | 9.02 | -2.70% | 3,075,212 |
| Aug 15, 2025 | 9.24 | 9.29 | 9.10 | 9.27 | 9.27 | 0.22% | 1,278,400 |
| Aug 14, 2025 | 9.28 | 9.34 | 9.00 | 9.25 | 9.25 | 2.21% | 3,263,102 |
| Aug 13, 2025 | 9.19 | 9.40 | 8.99 | 9.05 | 9.05 | -1.95% | 1,739,400 |
| Aug 12, 2025 | 8.93 | 9.30 | 8.83 | 9.23 | 9.23 | 3.71% | 2,388,301 |
| Aug 11, 2025 | 9.30 | 9.31 | 8.88 | 8.90 | 8.90 | -4.81% | 3,689,362 |
| Aug 8, 2025 | 9.24 | 9.51 | 9.12 | 9.35 | 9.35 | 0.65% | 2,602,700 |
| Aug 7, 2025 | 9.17 | 9.40 | 9.00 | 9.29 | 9.29 | 3.11% | 4,582,200 |
| Aug 6, 2025 | 8.66 | 9.01 | 8.58 | 9.01 | 9.01 | 5.01% | 5,488,500 |
| Aug 5, 2025 | 8.23 | 8.58 | 8.14 | 8.58 | 8.58 | 5.02% | 3,057,453 |
| Aug 4, 2025 | 7.96 | 8.23 | 7.95 | 8.17 | 8.17 | 2.00% | 2,463,784 |
| Aug 1, 2025 | 7.88 | 8.04 | 7.83 | 8.01 | 8.01 | 0.75% | 1,383,600 |
| Jul 31, 2025 | 7.72 | 8.10 | 7.67 | 7.95 | 7.95 | 2.98% | 2,713,100 |
| Jul 30, 2025 | 7.88 | 7.88 | 7.72 | 7.72 | 7.72 | -1.28% | 765,100 |
| Jul 29, 2025 | 7.93 | 7.98 | 7.80 | 7.82 | 7.82 | -1.39% | 1,376,900 |
| Jul 28, 2025 | 7.90 | 7.97 | 7.80 | 7.93 | 7.93 | -0.13% | 1,065,900 |
| Jul 25, 2025 | 7.88 | 8.04 | 7.86 | 7.94 | 7.94 | 0.76% | 1,018,200 |
| Jul 24, 2025 | 7.95 | 8.04 | 7.82 | 7.88 | 7.88 | -0.25% | 1,171,400 |
| Jul 23, 2025 | 8.02 | 8.08 | 7.86 | 7.90 | 7.90 | -1.50% | 963,300 |