RongFa Nuclear Equipment Co., Ltd. (SHE:002366)
China · Delayed Price · Currency is CNY 8.36
+0.01 (0.12%)
Jan 23, 2026, 3:04 PM CST
RongFa Nuclear Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.28 | 8.36 | 8.16 | 8.36 | 8.36 | 0.12% | 98,363,438 |
| Jan 22, 2026 | 8.17 | 8.44 | 8.15 | 8.35 | 8.35 | 3.21% | 133,157,334 |
| Jan 21, 2026 | 8.07 | 8.17 | 8.02 | 8.09 | 8.09 | -0.86% | 52,330,100 |
| Jan 20, 2026 | 8.25 | 8.26 | 8.00 | 8.16 | 8.16 | -1.09% | 81,968,050 |
| Jan 19, 2026 | 8.13 | 8.33 | 8.08 | 8.25 | 8.25 | 0.86% | 77,117,830 |
| Jan 16, 2026 | 8.33 | 8.48 | 8.15 | 8.18 | 8.18 | -1.45% | 91,765,380 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.12 | 8.30 | 8.30 | -2.81% | 135,191,100 |
| Jan 14, 2026 | 8.35 | 8.80 | 8.35 | 8.54 | 8.54 | 1.07% | 204,850,100 |
| Jan 13, 2026 | 9.14 | 9.14 | 8.41 | 8.45 | 8.45 | -8.45% | 262,760,400 |
| Jan 12, 2026 | 8.74 | 9.56 | 8.74 | 9.23 | 9.23 | 5.01% | 371,299,500 |
| Jan 9, 2026 | 8.99 | 9.30 | 8.66 | 8.79 | 8.79 | -0.45% | 401,331,754 |
| Jan 8, 2026 | 8.04 | 8.83 | 8.01 | 8.83 | 8.83 | 9.96% | 181,271,600 |
| Jan 7, 2026 | 7.80 | 8.18 | 7.75 | 8.03 | 8.03 | 3.08% | 174,581,800 |
| Jan 6, 2026 | 7.70 | 7.85 | 7.62 | 7.79 | 7.79 | 0.78% | 101,505,800 |
| Jan 5, 2026 | 7.55 | 7.77 | 7.55 | 7.73 | 7.73 | 2.93% | 115,230,800 |
| Dec 31, 2025 | 7.36 | 7.60 | 7.28 | 7.51 | 7.51 | 1.90% | 73,086,892 |
| Dec 30, 2025 | 7.39 | 7.48 | 7.33 | 7.37 | 7.37 | -0.81% | 44,977,360 |
| Dec 29, 2025 | 7.50 | 7.54 | 7.39 | 7.43 | 7.43 | -0.93% | 52,092,600 |
| Dec 26, 2025 | 7.41 | 7.60 | 7.35 | 7.50 | 7.50 | 0.67% | 90,854,960 |
| Dec 25, 2025 | 7.28 | 7.49 | 7.25 | 7.45 | 7.45 | 2.19% | 72,494,730 |
| Dec 24, 2025 | 7.18 | 7.30 | 7.15 | 7.29 | 7.29 | 0.97% | 38,147,880 |
| Dec 23, 2025 | 7.36 | 7.38 | 7.20 | 7.22 | 7.22 | -2.30% | 49,400,590 |
| Dec 22, 2025 | 7.46 | 7.52 | 7.38 | 7.39 | 7.39 | -0.81% | 64,277,590 |
| Dec 19, 2025 | 7.29 | 7.55 | 7.28 | 7.45 | 7.45 | 4.49% | 113,758,200 |
| Dec 18, 2025 | 7.20 | 7.23 | 7.13 | 7.13 | 7.13 | -1.66% | 42,005,780 |
| Dec 17, 2025 | 7.13 | 7.30 | 7.10 | 7.25 | 7.25 | 0.83% | 57,146,320 |
| Dec 16, 2025 | 7.45 | 7.48 | 7.15 | 7.19 | 7.19 | -4.26% | 81,199,530 |
| Dec 15, 2025 | 7.70 | 7.74 | 7.51 | 7.51 | 7.51 | -3.59% | 114,780,000 |
| Dec 12, 2025 | 7.31 | 8.00 | 7.19 | 7.79 | 7.79 | 5.27% | 205,384,015 |
| Dec 11, 2025 | 7.14 | 7.48 | 7.14 | 7.40 | 7.40 | 3.64% | 117,002,590 |
| Dec 10, 2025 | 7.12 | 7.18 | 7.07 | 7.14 | 7.14 | -0.14% | 25,635,202 |
| Dec 9, 2025 | 7.24 | 7.29 | 7.13 | 7.15 | 7.15 | -1.92% | 35,780,260 |
| Dec 8, 2025 | 7.20 | 7.33 | 7.20 | 7.29 | 7.29 | 0.28% | 54,219,350 |
| Dec 5, 2025 | 7.02 | 7.37 | 6.93 | 7.27 | 7.27 | 3.41% | 73,826,640 |
| Dec 4, 2025 | 7.09 | 7.12 | 7.00 | 7.03 | 7.03 | -1.26% | 35,827,390 |
| Dec 3, 2025 | 7.22 | 7.24 | 7.08 | 7.12 | 7.12 | -1.66% | 38,719,820 |
| 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 |