RongFa Nuclear Equipment Co., Ltd. (SHE:002366)
China · Delayed Price · Currency is CNY 7.12
-0.12 (-1.66%)
At close: Dec 3, 2025
RongFa Nuclear Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.20 | 7.24 | 7.10 | 7.13 | - | -1.52% | 20,598,022 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.19 | 7.24 | 7.24 | -0.96% | 31,581,670 |
| Dec 1, 2025 | 7.24 | 7.32 | 7.24 | 7.31 | 7.31 | 0.27% | 31,897,370 |
| Nov 28, 2025 | 7.20 | 7.33 | 7.20 | 7.29 | 7.29 | 1.67% | 37,192,450 |
| Nov 27, 2025 | 7.25 | 7.31 | 7.17 | 7.17 | 7.17 | -1.10% | 34,031,329 |
| Nov 26, 2025 | 7.33 | 7.33 | 7.22 | 7.25 | 7.25 | -1.09% | 33,516,428 |
| Nov 25, 2025 | 7.22 | 7.39 | 7.21 | 7.33 | 7.33 | 0.41% | 43,131,720 |
| Nov 24, 2025 | 7.12 | 7.43 | 7.04 | 7.30 | 7.30 | 1.96% | 53,082,860 |
| Nov 21, 2025 | 7.40 | 7.40 | 7.16 | 7.16 | 7.16 | -4.28% | 60,468,439 |
| Nov 20, 2025 | 7.68 | 7.69 | 7.48 | 7.48 | 7.48 | -2.86% | 55,449,510 |
| Nov 19, 2025 | 7.63 | 7.76 | 7.60 | 7.70 | 7.70 | 0.92% | 43,895,400 |
| Nov 18, 2025 | 7.77 | 7.77 | 7.60 | 7.63 | 7.63 | -1.93% | 59,898,380 |
| Nov 17, 2025 | 7.80 | 7.84 | 7.71 | 7.78 | 7.78 | -1.02% | 63,144,600 |
| Nov 14, 2025 | 7.96 | 7.98 | 7.86 | 7.86 | 7.86 | -2.36% | 76,815,830 |
| Nov 13, 2025 | 7.95 | 8.05 | 7.81 | 8.05 | 8.05 | 0.50% | 87,887,140 |
| Nov 12, 2025 | 8.50 | 8.50 | 7.98 | 8.01 | 8.01 | -5.76% | 186,602,100 |
| Nov 11, 2025 | 8.18 | 8.55 | 8.08 | 8.50 | 8.50 | 3.91% | 210,230,900 |
| Nov 10, 2025 | 8.18 | 8.22 | 8.05 | 8.18 | 8.18 | 0.12% | 84,477,910 |
| Nov 7, 2025 | 8.23 | 8.40 | 8.16 | 8.17 | 8.17 | -1.80% | 106,622,900 |
| Nov 6, 2025 | 8.36 | 8.66 | 8.28 | 8.32 | 8.32 | -0.36% | 149,310,600 |
| Nov 5, 2025 | 8.22 | 8.50 | 8.20 | 8.35 | 8.35 | -0.83% | 133,974,100 |
| Nov 4, 2025 | 8.22 | 8.50 | 8.17 | 8.42 | 8.42 | 2.43% | 203,097,900 |
| Nov 3, 2025 | 8.10 | 8.26 | 8.03 | 8.22 | 8.22 | 4.05% | 158,699,500 |
| Oct 31, 2025 | 8.01 | 8.07 | 7.88 | 7.90 | 7.90 | -1.62% | 95,112,670 |
| Oct 30, 2025 | 8.26 | 8.27 | 7.98 | 8.03 | 8.03 | -3.83% | 128,000,000 |
| Oct 29, 2025 | 8.19 | 8.42 | 8.15 | 8.35 | 8.35 | 1.83% | 136,606,800 |
| Oct 28, 2025 | 8.22 | 8.40 | 8.14 | 8.20 | 8.20 | -2.26% | 130,014,300 |
| Oct 27, 2025 | 8.24 | 8.50 | 8.24 | 8.39 | 8.39 | 2.07% | 153,559,200 |
| Oct 24, 2025 | 8.16 | 8.30 | 8.06 | 8.22 | 8.22 | -0.96% | 168,755,100 |
| Oct 23, 2025 | 7.82 | 8.56 | 7.60 | 8.30 | 8.30 | 4.14% | 249,995,900 |
| Oct 22, 2025 | 7.85 | 8.20 | 7.80 | 7.97 | 7.97 | 0.76% | 159,774,500 |
| Oct 21, 2025 | 7.86 | 7.95 | 7.76 | 7.91 | 7.91 | 0.25% | 89,227,060 |
| Oct 20, 2025 | 7.92 | 7.98 | 7.80 | 7.89 | 7.89 | 1.02% | 97,740,900 |
| Oct 17, 2025 | 8.35 | 8.40 | 7.74 | 7.81 | 7.81 | -6.24% | 174,416,000 |
| Oct 16, 2025 | 8.70 | 8.70 | 8.28 | 8.33 | 8.33 | -5.23% | 194,865,000 |
| Oct 15, 2025 | 8.61 | 9.05 | 8.51 | 8.79 | 8.79 | 1.03% | 266,025,600 |
| Oct 14, 2025 | 9.04 | 9.62 | 8.70 | 8.70 | 8.70 | -3.33% | 398,283,200 |
| Oct 13, 2025 | 8.20 | 9.12 | 8.19 | 9.00 | 9.00 | 3.09% | 366,173,200 |
| Oct 10, 2025 | 8.54 | 9.14 | 8.43 | 8.73 | 8.73 | 5.05% | 469,161,600 |
| Oct 9, 2025 | 7.86 | 8.31 | 7.86 | 8.31 | 8.31 | 10.07% | 167,234,600 |
| Sep 30, 2025 | 7.42 | 7.64 | 7.41 | 7.55 | 7.55 | 1.48% | 69,816,840 |
| Sep 29, 2025 | 7.51 | 7.54 | 7.35 | 7.44 | 7.44 | -2.11% | 70,857,150 |
| Sep 26, 2025 | 7.84 | 7.89 | 7.60 | 7.60 | 7.60 | -5.24% | 123,302,900 |
| Sep 25, 2025 | 8.10 | 8.31 | 7.92 | 8.02 | 8.02 | 2.17% | 212,462,500 |
| Sep 24, 2025 | 7.69 | 7.95 | 7.63 | 7.85 | 7.85 | 1.29% | 108,520,400 |
| Sep 23, 2025 | 7.72 | 7.85 | 7.51 | 7.75 | 7.75 | -0.51% | 87,267,430 |
| 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% | 60,559,120 |
| Sep 18, 2025 | 7.71 | 7.93 | 7.64 | 7.68 | 7.68 | -1.29% | 98,272,510 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.75 | 7.78 | 7.78 | -2.26% | 95,088,800 |