Royal Group Co.,Ltd. (SHE:002329)
China · Delayed Price · Currency is CNY 4.330
+0.060 (1.41%)
May 29, 2026, 3:04 PM CST
Royal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4.39 | 4.63 | 4.38 | 4.56 | 4.56 | 4.83% | 39,452,140 |
| May 22, 2026 | 4.49 | 4.51 | 4.30 | 4.35 | 4.35 | -2.90% | 41,304,148 |
| May 21, 2026 | 4.76 | 4.85 | 4.46 | 4.48 | 4.48 | -5.49% | 39,569,019 |
| May 20, 2026 | 4.80 | 4.88 | 4.71 | 4.74 | 4.74 | -1.46% | 25,888,250 |
| May 19, 2026 | 4.86 | 4.89 | 4.74 | 4.81 | 4.81 | -0.62% | 24,746,214 |
| May 18, 2026 | 4.76 | 4.85 | 4.67 | 4.84 | 4.84 | 1.89% | 34,192,861 |
| May 15, 2026 | 4.77 | 4.85 | 4.70 | 4.75 | 4.75 | -0.21% | 39,450,430 |
| May 14, 2026 | 4.73 | 4.92 | 4.70 | 4.76 | 4.76 | 0.63% | 46,377,102 |
| May 13, 2026 | 4.60 | 4.74 | 4.54 | 4.73 | 4.73 | 2.60% | 41,458,130 |
| May 12, 2026 | 4.49 | 4.65 | 4.45 | 4.61 | 4.61 | 1.54% | 35,925,082 |
| May 11, 2026 | 4.42 | 4.70 | 4.40 | 4.54 | 4.54 | 2.95% | 53,114,560 |
| May 8, 2026 | 4.38 | 4.46 | 4.33 | 4.41 | 4.41 | 0.68% | 24,180,899 |
| May 7, 2026 | 4.36 | 4.40 | 4.27 | 4.38 | 4.38 | 0.92% | 32,582,182 |
| May 6, 2026 | 4.45 | 4.53 | 4.30 | 4.34 | 4.34 | -1.36% | 58,240,100 |
| Apr 30, 2026 | 4.15 | 4.45 | 4.12 | 4.40 | 4.40 | 6.80% | 78,232,634 |
| Apr 29, 2026 | 4.01 | 4.13 | 3.98 | 4.12 | 4.12 | 2.49% | 25,566,291 |
| Apr 28, 2026 | 4.01 | 4.06 | 3.94 | 4.02 | 4.02 | - | 19,907,041 |
| Apr 27, 2026 | 3.89 | 4.04 | 3.79 | 4.02 | 4.02 | 3.34% | 29,875,900 |
| Apr 24, 2026 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | -0.77% | 22,916,125 |
| Apr 23, 2026 | 4.08 | 4.08 | 3.88 | 3.92 | 3.92 | -4.16% | 30,491,694 |
| Apr 22, 2026 | 4.05 | 4.11 | 4.01 | 4.09 | 4.09 | 1.24% | 23,493,180 |
| Apr 21, 2026 | 4.19 | 4.21 | 4.00 | 4.04 | 4.04 | -3.12% | 36,479,600 |
| Apr 20, 2026 | 4.15 | 4.32 | 4.08 | 4.17 | 4.17 | - | 40,797,092 |
| Apr 17, 2026 | 4.21 | 4.21 | 4.11 | 4.17 | 4.17 | -0.95% | 32,068,420 |
| Apr 16, 2026 | 4.18 | 4.26 | 4.10 | 4.21 | 4.21 | 0.96% | 38,847,252 |
| Apr 15, 2026 | 4.23 | 4.26 | 4.15 | 4.17 | 4.17 | -2.11% | 39,896,732 |
| Apr 14, 2026 | 4.41 | 4.43 | 4.18 | 4.26 | 4.26 | -2.07% | 89,994,037 |
| Apr 13, 2026 | 4.12 | 4.47 | 3.99 | 4.35 | 4.35 | 7.14% | 147,598,200 |
| Apr 10, 2026 | 3.91 | 4.12 | 3.89 | 4.06 | 4.06 | 4.91% | 58,666,280 |
| Apr 9, 2026 | 3.94 | 3.97 | 3.86 | 3.87 | 3.87 | -2.52% | 22,294,950 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | 0.25% | 29,141,830 |
| Apr 7, 2026 | 3.74 | 3.99 | 3.69 | 3.96 | 3.96 | 5.88% | 39,607,260 |
| Apr 3, 2026 | 4.00 | 4.03 | 3.74 | 3.74 | 3.74 | -5.79% | 39,838,120 |
| Apr 2, 2026 | 4.04 | 4.12 | 3.94 | 3.97 | 3.97 | -2.46% | 39,792,610 |
| Apr 1, 2026 | 4.07 | 4.10 | 3.81 | 4.07 | 4.07 | -0.73% | 94,277,040 |
| Mar 31, 2026 | 4.11 | 4.20 | 4.08 | 4.10 | 4.10 | -0.49% | 39,488,520 |
| Mar 30, 2026 | 4.06 | 4.15 | 4.03 | 4.12 | 4.12 | -0.72% | 43,228,350 |
| Mar 27, 2026 | 4.05 | 4.20 | 4.02 | 4.15 | 4.15 | 1.97% | 61,381,962 |
| Mar 26, 2026 | 4.13 | 4.23 | 4.02 | 4.07 | 4.07 | -0.73% | 63,015,525 |
| Mar 25, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | -0.49% | 49,923,701 |
| Mar 24, 2026 | 3.87 | 4.14 | 3.87 | 4.12 | 4.12 | 7.85% | 106,341,556 |
| Mar 23, 2026 | 3.71 | 3.94 | 3.65 | 3.82 | 3.82 | 2.14% | 51,338,280 |
| Mar 20, 2026 | 3.83 | 3.85 | 3.74 | 3.74 | 3.74 | -2.35% | 19,022,570 |
| Mar 19, 2026 | 3.89 | 3.94 | 3.79 | 3.83 | 3.83 | -2.30% | 19,412,800 |
| Mar 18, 2026 | 3.89 | 3.94 | 3.82 | 3.92 | 3.92 | 1.03% | 17,825,901 |
| Mar 17, 2026 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | -0.51% | 22,476,080 |