Royal Group Co.,Ltd. (SHE:002329)
China · Delayed Price · Currency is CNY 3.310
+0.200 (6.43%)
Aug 4, 2026, 3:04 PM CST
Royal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.11 | 3.42 | 3.10 | 3.31 | 3.31 | 6.43% | 101,208,396 |
| Aug 3, 2026 | 3.02 | 3.16 | 3.00 | 3.11 | 3.11 | 3.32% | 50,330,142 |
| Jul 31, 2026 | 3.20 | 3.25 | 2.95 | 3.01 | 3.01 | -2.59% | 77,396,322 |
| 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% | 47,416,140 |
| 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 |
| Jul 21, 2026 | 3.15 | 3.19 | 2.85 | 3.13 | 3.13 | -1.26% | 56,050,270 |
| Jul 20, 2026 | 3.20 | 3.29 | 3.09 | 3.17 | 3.17 | -1.86% | 48,624,770 |
| Jul 17, 2026 | 3.45 | 3.53 | 3.18 | 3.23 | 3.23 | -7.18% | 49,034,100 |
| Jul 16, 2026 | 3.42 | 3.56 | 3.36 | 3.48 | 3.48 | 0.58% | 41,083,700 |
| Jul 15, 2026 | 3.45 | 3.61 | 3.38 | 3.46 | 3.46 | -0.57% | 54,936,840 |
| Jul 14, 2026 | 3.34 | 3.49 | 3.18 | 3.48 | 3.48 | 7.41% | 64,449,322 |
| Jul 13, 2026 | 3.29 | 3.55 | 3.23 | 3.24 | 3.24 | -0.31% | 59,012,167 |
| Jul 10, 2026 | 3.13 | 3.31 | 3.09 | 3.25 | 3.25 | 3.83% | 52,363,465 |
| Jul 9, 2026 | 3.27 | 3.30 | 3.09 | 3.13 | 3.13 | -4.86% | 61,564,500 |
| Jul 8, 2026 | 3.35 | 3.39 | 3.20 | 3.29 | 3.29 | -5.19% | 73,068,149 |
| Jul 7, 2026 | 3.34 | 3.53 | 3.23 | 3.47 | 3.47 | 6.12% | 143,995,528 |
| Jul 6, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | 3.27 | 10.10% | 67,688,465 |
| Jul 3, 2026 | 3.00 | 3.08 | 2.90 | 2.97 | 2.97 | 0.68% | 46,523,948 |
| Jul 2, 2026 | 2.96 | 3.02 | 2.86 | 2.95 | 2.95 | 0.34% | 78,612,103 |
| Jul 1, 2026 | 2.70 | 2.94 | 2.66 | 2.94 | 2.94 | 10.11% | 60,258,720 |
| Jun 30, 2026 | 2.69 | 2.77 | 2.63 | 2.67 | 2.67 | -0.74% | 29,357,281 |
| Jun 29, 2026 | 2.65 | 2.71 | 2.56 | 2.69 | 2.69 | 1.51% | 32,341,630 |
| Jun 26, 2026 | 2.69 | 2.70 | 2.63 | 2.65 | 2.65 | -2.21% | 27,325,050 |
| Jun 25, 2026 | 2.78 | 2.81 | 2.69 | 2.71 | 2.71 | -1.45% | 34,444,103 |
| Jun 24, 2026 | 2.88 | 2.91 | 2.71 | 2.75 | 2.75 | -4.84% | 30,256,588 |
| Jun 23, 2026 | 2.86 | 2.96 | 2.85 | 2.89 | 2.89 | 0.70% | 31,196,093 |
| Jun 22, 2026 | 2.88 | 2.89 | 2.77 | 2.87 | 2.87 | -0.35% | 34,834,021 |
| Jun 18, 2026 | 2.94 | 2.98 | 2.84 | 2.88 | 2.88 | -2.70% | 33,118,890 |
| Jun 17, 2026 | 3.11 | 3.15 | 2.93 | 2.96 | 2.96 | -6.03% | 37,110,600 |
| Jun 16, 2026 | 3.12 | 3.17 | 3.07 | 3.15 | 3.15 | -0.32% | 29,928,900 |
| Jun 15, 2026 | 3.20 | 3.44 | 3.12 | 3.16 | 3.16 | - | 42,360,690 |
| Jun 12, 2026 | 3.18 | 3.24 | 3.04 | 3.16 | 3.16 | 1.94% | 38,353,533 |
| Jun 11, 2026 | 3.12 | 3.18 | 3.00 | 3.10 | 3.10 | -1.27% | 35,761,600 |
| Jun 10, 2026 | 3.36 | 3.37 | 3.11 | 3.14 | 3.14 | -6.55% | 46,465,199 |
| Jun 9, 2026 | 3.40 | 3.44 | 3.26 | 3.36 | 3.36 | - | 51,099,301 |
| Jun 8, 2026 | 3.44 | 3.79 | 3.21 | 3.36 | 3.36 | -5.62% | 96,382,832 |
| Jun 5, 2026 | 3.92 | 3.92 | 3.56 | 3.56 | 3.56 | -9.87% | 48,910,860 |
| Jun 4, 2026 | 4.13 | 4.17 | 3.90 | 3.95 | 3.95 | -4.59% | 28,993,815 |
| Jun 3, 2026 | 4.24 | 4.29 | 4.10 | 4.14 | 4.14 | -3.27% | 20,219,401 |
| Jun 2, 2026 | 4.32 | 4.36 | 4.16 | 4.28 | 4.28 | -2.06% | 24,507,850 |
| Jun 1, 2026 | 4.27 | 4.40 | 4.22 | 4.37 | 4.37 | 0.92% | 24,033,701 |
| May 29, 2026 | 4.30 | 4.51 | 4.25 | 4.33 | 4.33 | 1.41% | 35,757,565 |
| May 28, 2026 | 4.24 | 4.47 | 4.16 | 4.27 | 4.27 | 1.91% | 24,067,703 |
| May 27, 2026 | 4.31 | 4.38 | 4.14 | 4.19 | 4.19 | -2.56% | 21,844,322 |
| May 26, 2026 | 4.54 | 4.54 | 4.25 | 4.30 | 4.30 | -5.70% | 25,831,000 |