Royal Group Co.,Ltd. (SHE:002329)
China · Delayed Price · Currency is CNY 3.630
+0.090 (2.54%)
Oct 28, 2026, 11:34 AM CST
Royal Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.58 | 3.67 | 3.53 | 3.63 | 3.63 | 2.54% | 19,329,899 |
| Oct 27, 2026 | 3.65 | 3.72 | 3.53 | 3.54 | 3.54 | -4.84% | 34,202,100 |
| Oct 26, 2026 | 3.65 | 3.76 | 3.58 | 3.72 | 3.72 | 1.64% | 31,710,800 |
| Oct 23, 2026 | 3.58 | 3.68 | 3.37 | 3.66 | 3.66 | 1.95% | 36,345,145 |
| Oct 22, 2026 | 3.69 | 3.82 | 3.57 | 3.59 | 3.59 | -2.71% | 27,269,400 |
| Oct 21, 2026 | 3.67 | 3.75 | 3.62 | 3.69 | 3.69 | 1.10% | 22,359,300 |
| Oct 20, 2026 | 3.48 | 3.65 | 3.45 | 3.65 | 3.65 | 4.29% | 29,784,902 |
| Oct 19, 2026 | 3.65 | 3.71 | 3.47 | 3.50 | 3.50 | -5.15% | 36,054,060 |
| Oct 16, 2026 | 3.88 | 3.95 | 3.64 | 3.69 | 3.69 | -4.40% | 35,603,000 |
| Oct 15, 2026 | 3.75 | 3.89 | 3.75 | 3.86 | 3.86 | 0.26% | 26,483,395 |
| Oct 14, 2026 | 3.95 | 4.02 | 3.84 | 3.85 | 3.85 | -3.27% | 33,339,869 |
| Oct 13, 2026 | 3.83 | 4.00 | 3.70 | 3.98 | 3.98 | 2.58% | 50,120,501 |
| Oct 12, 2026 | 3.88 | 4.13 | 3.84 | 3.88 | 3.88 | 0.78% | 59,587,633 |
| Oct 9, 2026 | 3.61 | 3.90 | 3.53 | 3.85 | 3.85 | 6.06% | 39,914,705 |
| Oct 8, 2026 | 3.70 | 3.74 | 3.60 | 3.63 | 3.63 | -2.16% | 22,377,440 |
| Sep 30, 2026 | 3.71 | 3.75 | 3.61 | 3.71 | 3.71 | 1.37% | 26,289,500 |
| 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 |