Royal Group Co.,Ltd. (SHE:002329)
China · Delayed Price · Currency is CNY 3.710
+0.050 (1.37%)
Sep 30, 2026, 3:04 PM CST
Royal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.71 | 3.75 | 3.61 | 3.71 | 3.71 | 1.37% | 26,294,700 |
| Sep 29, 2026 | 3.52 | 3.68 | 3.51 | 3.66 | 3.66 | 3.39% | 26,355,901 |
| Sep 28, 2026 | 3.60 | 3.62 | 3.49 | 3.54 | 3.54 | -1.67% | 16,617,302 |
| Sep 24, 2026 | 3.60 | 3.68 | 3.58 | 3.60 | 3.60 | -0.83% | 17,009,400 |
| Sep 23, 2026 | 3.69 | 3.71 | 3.58 | 3.63 | 3.63 | -1.89% | 25,166,851 |
| Sep 22, 2026 | 3.63 | 3.74 | 3.57 | 3.70 | 3.70 | 1.65% | 27,700,216 |
| Sep 21, 2026 | 3.61 | 3.67 | 3.58 | 3.64 | 3.64 | 0.83% | 21,471,961 |
| Sep 18, 2026 | 3.66 | 3.67 | 3.59 | 3.61 | 3.61 | -1.10% | 22,706,702 |
| Sep 17, 2026 | 3.61 | 3.67 | 3.55 | 3.65 | 3.65 | 0.83% | 22,953,000 |
| Sep 16, 2026 | 3.56 | 3.64 | 3.50 | 3.62 | 3.62 | 2.26% | 25,138,600 |
| Sep 15, 2026 | 3.69 | 3.69 | 3.53 | 3.54 | 3.54 | -5.85% | 37,048,376 |
| Sep 14, 2026 | 3.76 | 3.89 | 3.73 | 3.76 | 3.76 | - | 25,328,400 |
| Sep 11, 2026 | 3.92 | 3.96 | 3.70 | 3.76 | 3.76 | -3.84% | 33,095,400 |
| Sep 10, 2026 | 3.94 | 3.98 | 3.85 | 3.91 | 3.91 | -1.51% | 27,484,401 |
| Sep 9, 2026 | 4.08 | 4.11 | 3.94 | 3.97 | 3.97 | -2.22% | 32,580,500 |
| Sep 8, 2026 | 4.06 | 4.10 | 3.98 | 4.06 | 4.06 | 0.50% | 39,447,602 |
| Sep 7, 2026 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | 3.86% | 38,905,300 |
| Sep 4, 2026 | 3.87 | 3.99 | 3.81 | 3.89 | 3.89 | 1.04% | 36,510,400 |
| Sep 3, 2026 | 4.01 | 4.03 | 3.84 | 3.85 | 3.85 | -3.75% | 41,785,251 |
| Sep 2, 2026 | 4.00 | 4.05 | 3.88 | 4.00 | 4.00 | -1.48% | 37,911,499 |
| Sep 1, 2026 | 4.01 | 4.10 | 3.97 | 4.06 | 4.06 | 2.53% | 51,124,793 |
| Aug 31, 2026 | 3.92 | 3.99 | 3.84 | 3.96 | 3.96 | -0.75% | 49,343,800 |
| Aug 28, 2026 | 3.91 | 4.01 | 3.86 | 3.99 | 3.99 | 1.79% | 51,045,366 |
| Aug 27, 2026 | 3.88 | 3.97 | 3.85 | 3.92 | 3.92 | 1.03% | 48,824,344 |
| Aug 26, 2026 | 3.83 | 3.95 | 3.83 | 3.88 | 3.88 | -0.77% | 71,890,676 |
| Aug 25, 2026 | 3.69 | 3.93 | 3.64 | 3.91 | 3.91 | 7.71% | 97,618,585 |
| Aug 24, 2026 | 3.65 | 3.74 | 3.56 | 3.63 | 3.63 | -1.89% | 73,904,494 |
| Aug 21, 2026 | 3.52 | 3.78 | 3.41 | 3.70 | 3.70 | 5.41% | 113,611,590 |
| Aug 20, 2026 | 3.65 | 3.72 | 3.47 | 3.51 | 3.51 | -7.87% | 127,233,541 |
| Aug 19, 2026 | 4.05 | 4.14 | 3.81 | 3.81 | 3.81 | -9.93% | 135,077,424 |
| Aug 18, 2026 | 4.30 | 4.48 | 4.14 | 4.23 | 4.23 | -2.98% | 192,145,173 |
| Aug 17, 2026 | 4.05 | 4.46 | 4.02 | 4.36 | 4.36 | 2.11% | 213,286,332 |
| Aug 14, 2026 | 4.16 | 4.71 | 4.16 | 4.27 | 4.27 | -7.58% | 241,475,607 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.22 | 4.62 | 4.62 | 10.00% | 158,131,364 |
| Aug 12, 2026 | 3.90 | 4.20 | 3.80 | 4.20 | 4.20 | 9.95% | 126,529,805 |
| Aug 11, 2026 | 3.70 | 3.82 | 3.64 | 3.82 | 3.82 | 10.09% | 51,729,578 |
| Aug 10, 2026 | 3.15 | 3.47 | 3.12 | 3.47 | 3.47 | 10.16% | 90,123,862 |
| Aug 7, 2026 | 3.20 | 3.22 | 3.07 | 3.15 | 3.15 | -1.87% | 44,316,682 |
| Aug 6, 2026 | 3.30 | 3.32 | 3.17 | 3.21 | 3.21 | -2.43% | 45,800,508 |
| Aug 5, 2026 | 3.32 | 3.36 | 3.26 | 3.29 | 3.29 | -0.60% | 73,482,931 |
| Aug 4, 2026 | 3.11 | 3.42 | 3.10 | 3.31 | 3.31 | 6.43% | 100,979,196 |
| Aug 3, 2026 | 3.02 | 3.16 | 3.00 | 3.11 | 3.11 | 3.32% | 50,324,642 |
| Jul 31, 2026 | 3.20 | 3.25 | 2.95 | 3.01 | 3.01 | -2.59% | 77,374,922 |
| Jul 30, 2026 | 3.26 | 3.35 | 3.06 | 3.09 | 3.09 | -6.08% | 46,732,400 |
| Jul 29, 2026 | 3.20 | 3.30 | 3.19 | 3.29 | 3.29 | 1.86% | 47,416,144 |
| Jul 28, 2026 | 3.17 | 3.37 | 3.17 | 3.23 | 3.23 | -0.31% | 39,768,907 |
| Jul 27, 2026 | 3.09 | 3.30 | 3.04 | 3.24 | 3.24 | 4.52% | 35,287,700 |
| Jul 24, 2026 | 3.27 | 3.28 | 3.09 | 3.10 | 3.10 | -5.20% | 25,934,501 |
| Jul 23, 2026 | 3.16 | 3.28 | 3.08 | 3.27 | 3.27 | 2.51% | 32,253,201 |
| Jul 22, 2026 | 3.11 | 3.20 | 3.06 | 3.19 | 3.19 | 1.92% | 33,336,101 |