RongFa Nuclear Equipment Co., Ltd. (SHE:002366)
China · Delayed Price · Currency is CNY 7.89
+0.08 (1.02%)
Oct 20, 2025, 11:45 AM CST
RongFa Nuclear Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.35 | 8.40 | 7.74 | 7.81 | 7.81 | -6.24% | 174,416,024 |
| Oct 16, 2025 | 8.70 | 8.70 | 8.28 | 8.33 | 8.33 | -5.23% | 194,865,024 |
| Oct 15, 2025 | 8.61 | 9.05 | 8.51 | 8.79 | 8.79 | 1.03% | 268,560,911 |
| Oct 14, 2025 | 9.04 | 9.62 | 8.70 | 8.70 | 8.70 | -3.33% | 398,283,284 |
| Oct 13, 2025 | 8.20 | 9.12 | 8.19 | 9.00 | 9.00 | 3.09% | 366,173,230 |
| Oct 10, 2025 | 8.54 | 9.14 | 8.43 | 8.73 | 8.73 | 5.05% | 472,751,566 |
| Oct 9, 2025 | 7.86 | 8.31 | 7.86 | 8.31 | 8.31 | 10.07% | 167,430,789 |
| Sep 30, 2025 | 7.42 | 7.64 | 7.41 | 7.55 | 7.55 | 1.48% | 70,645,140 |
| Sep 29, 2025 | 7.51 | 7.54 | 7.35 | 7.44 | 7.44 | -2.11% | 70,857,158 |
| Sep 26, 2025 | 7.84 | 7.89 | 7.60 | 7.60 | 7.60 | -5.24% | 124,728,083 |
| Sep 25, 2025 | 8.10 | 8.31 | 7.92 | 8.02 | 8.02 | 2.17% | 212,462,502 |
| Sep 24, 2025 | 7.69 | 7.95 | 7.63 | 7.85 | 7.85 | 1.29% | 110,045,451 |
| Sep 23, 2025 | 7.72 | 7.85 | 7.51 | 7.75 | 7.75 | -0.51% | 88,065,134 |
| Sep 22, 2025 | 7.59 | 7.88 | 7.55 | 7.79 | 7.79 | 3.73% | 90,949,080 |
| Sep 19, 2025 | 7.68 | 7.73 | 7.48 | 7.51 | 7.51 | -2.21% | 61,292,627 |
| Sep 18, 2025 | 7.71 | 7.93 | 7.64 | 7.68 | 7.68 | -1.29% | 98,272,519 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.75 | 7.78 | 7.78 | -2.26% | 95,936,401 |
| Sep 16, 2025 | 7.93 | 8.11 | 7.88 | 7.96 | 7.96 | -1.49% | 152,491,579 |
| Sep 15, 2025 | 7.58 | 8.30 | 7.45 | 8.08 | 8.08 | 5.21% | 231,794,278 |
| Sep 12, 2025 | 7.71 | 7.89 | 7.62 | 7.68 | 7.68 | -0.39% | 97,226,735 |
| Sep 11, 2025 | 7.54 | 7.84 | 7.42 | 7.71 | 7.71 | 1.45% | 95,179,891 |
| Sep 10, 2025 | 7.46 | 7.60 | 7.42 | 7.60 | 7.60 | 1.06% | 63,343,384 |
| Sep 9, 2025 | 7.65 | 7.65 | 7.47 | 7.52 | 7.52 | -2.59% | 78,337,363 |
| Sep 8, 2025 | 7.42 | 7.79 | 7.42 | 7.72 | 7.72 | 4.04% | 127,524,432 |
| Sep 5, 2025 | 7.37 | 7.42 | 7.20 | 7.42 | 7.42 | 0.82% | 77,504,923 |
| Sep 4, 2025 | 7.24 | 7.50 | 7.24 | 7.36 | 7.36 | 2.22% | 100,172,657 |
| Sep 3, 2025 | 7.47 | 7.52 | 7.17 | 7.20 | 7.20 | -3.49% | 66,979,171 |
| Sep 2, 2025 | 7.70 | 7.71 | 7.40 | 7.46 | 7.46 | -3.24% | 86,552,956 |
| Sep 1, 2025 | 7.70 | 7.78 | 7.58 | 7.71 | 7.71 | -0.26% | 84,000,361 |
| Aug 29, 2025 | 7.75 | 8.05 | 7.68 | 7.73 | 7.73 | -1.15% | 95,114,642 |
| Aug 28, 2025 | 8.00 | 8.10 | 7.51 | 7.82 | 7.82 | -2.49% | 189,602,341 |
| Aug 27, 2025 | 8.22 | 8.50 | 8.00 | 8.02 | 8.02 | -2.79% | 184,454,637 |
| Aug 26, 2025 | 8.39 | 8.42 | 8.20 | 8.25 | 8.25 | -1.55% | 99,064,206 |
| Aug 25, 2025 | 8.15 | 8.45 | 8.15 | 8.38 | 8.38 | 2.82% | 190,320,615 |
| Aug 22, 2025 | 8.18 | 8.22 | 8.05 | 8.15 | 8.15 | -1.33% | 132,707,471 |
| Aug 21, 2025 | 8.37 | 8.43 | 8.22 | 8.26 | 8.26 | -1.08% | 102,952,841 |
| Aug 20, 2025 | 8.35 | 8.38 | 8.21 | 8.35 | 8.35 | -0.48% | 102,962,106 |
| Aug 19, 2025 | 8.48 | 8.53 | 8.32 | 8.39 | 8.39 | -1.76% | 137,129,184 |
| Aug 18, 2025 | 8.55 | 8.71 | 8.47 | 8.54 | 8.54 | 0.47% | 210,232,565 |
| Aug 15, 2025 | 8.39 | 8.56 | 8.28 | 8.50 | 8.50 | -0.82% | 192,349,456 |
| Aug 14, 2025 | 8.18 | 8.94 | 8.04 | 8.57 | 8.57 | 4.00% | 364,098,330 |
| Aug 13, 2025 | 7.98 | 8.30 | 7.96 | 8.24 | 8.24 | 2.36% | 184,183,605 |
| Aug 12, 2025 | 8.14 | 8.20 | 8.00 | 8.05 | 8.05 | -1.71% | 109,764,290 |
| Aug 11, 2025 | 8.08 | 8.28 | 8.00 | 8.19 | 8.19 | 1.99% | 139,510,797 |
| Aug 8, 2025 | 7.95 | 8.17 | 7.91 | 8.03 | 8.03 | 0.25% | 96,468,631 |
| Aug 7, 2025 | 8.18 | 8.18 | 8.00 | 8.01 | 8.01 | -2.08% | 103,237,577 |
| Aug 6, 2025 | 8.24 | 8.24 | 8.10 | 8.18 | 8.18 | -0.73% | 111,621,005 |
| Aug 5, 2025 | 8.11 | 8.30 | 8.01 | 8.24 | 8.24 | 1.35% | 143,733,750 |
| Aug 4, 2025 | 8.10 | 8.20 | 7.91 | 8.13 | 8.13 | -1.93% | 143,291,465 |
| Aug 1, 2025 | 7.79 | 8.40 | 7.67 | 8.29 | 8.29 | 6.69% | 272,389,786 |