RongFa Nuclear Equipment Co., Ltd. (SHE:002366)
China · Delayed Price · Currency is CNY 5.27
+0.05 (0.96%)
Jul 10, 2026, 3:04 PM CST
RongFa Nuclear Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.26 | 5.42 | 5.16 | 5.27 | 5.27 | 0.96% | 39,768,790 |
| Jul 9, 2026 | 5.15 | 5.23 | 5.02 | 5.22 | 5.22 | 0.58% | 34,254,012 |
| Jul 8, 2026 | 5.40 | 5.45 | 5.18 | 5.19 | 5.19 | -4.95% | 36,668,103 |
| Jul 7, 2026 | 5.64 | 5.70 | 5.41 | 5.46 | 5.46 | -3.53% | 32,593,250 |
| Jul 6, 2026 | 5.82 | 5.85 | 5.66 | 5.66 | 5.66 | -2.41% | 29,277,400 |
| Jul 3, 2026 | 5.74 | 5.87 | 5.71 | 5.80 | 5.80 | 1.22% | 28,473,101 |
| Jul 2, 2026 | 5.93 | 5.98 | 5.72 | 5.73 | 5.73 | -4.18% | 52,496,830 |
| Jul 1, 2026 | 5.99 | 6.10 | 5.82 | 5.98 | 5.98 | 0.84% | 68,996,490 |
| Jun 30, 2026 | 5.92 | 5.98 | 5.82 | 5.93 | 5.93 | -0.67% | 72,196,040 |
| Jun 29, 2026 | 5.55 | 5.97 | 5.55 | 5.97 | 5.97 | 9.94% | 87,674,732 |
| Jun 26, 2026 | 5.71 | 5.88 | 5.43 | 5.43 | 5.43 | -3.89% | 40,270,890 |
| Jun 25, 2026 | 5.63 | 5.79 | 5.55 | 5.65 | 5.65 | -0.53% | 36,809,377 |
| Jun 24, 2026 | 5.88 | 5.89 | 5.66 | 5.68 | 5.68 | -4.38% | 40,431,714 |
| Jun 23, 2026 | 6.15 | 6.28 | 5.88 | 5.94 | 5.94 | 0.68% | 48,759,532 |
| Jun 22, 2026 | 5.91 | 5.92 | 5.71 | 5.90 | 5.90 | -0.84% | 42,803,581 |
| Jun 18, 2026 | 6.11 | 6.11 | 5.93 | 5.95 | 5.95 | -2.62% | 34,350,000 |
| Jun 17, 2026 | 6.17 | 6.27 | 6.04 | 6.11 | 6.11 | -2.08% | 36,641,420 |
| Jun 16, 2026 | 6.16 | 6.34 | 6.15 | 6.24 | 6.24 | 1.46% | 41,421,730 |
| Jun 15, 2026 | 6.04 | 6.17 | 6.03 | 6.15 | 6.15 | 2.67% | 35,404,600 |
| Jun 12, 2026 | 5.99 | 6.12 | 5.95 | 5.99 | 5.99 | 0.50% | 37,316,210 |
| Jun 11, 2026 | 6.00 | 6.08 | 5.92 | 5.96 | 5.96 | -1.65% | 36,099,550 |
| Jun 10, 2026 | 6.16 | 6.27 | 6.03 | 6.06 | 6.06 | -3.35% | 43,512,060 |
| Jun 9, 2026 | 6.11 | 6.43 | 6.05 | 6.27 | 6.27 | 3.81% | 63,126,080 |
| Jun 8, 2026 | 6.14 | 6.24 | 5.98 | 6.04 | 6.04 | -3.82% | 38,048,700 |
| Jun 5, 2026 | 6.24 | 6.44 | 6.21 | 6.28 | 6.28 | 0.32% | 43,806,020 |
| Jun 4, 2026 | 6.40 | 6.40 | 6.18 | 6.26 | 6.26 | -3.10% | 52,466,990 |
| Jun 3, 2026 | 6.60 | 6.66 | 6.36 | 6.46 | 6.46 | -1.97% | 52,998,830 |
| Jun 2, 2026 | 6.78 | 6.78 | 6.55 | 6.59 | 6.59 | -3.51% | 48,059,770 |
| Jun 1, 2026 | 6.83 | 6.90 | 6.75 | 6.83 | 6.83 | -1.01% | 41,816,890 |
| May 29, 2026 | 6.98 | 7.20 | 6.84 | 6.90 | 6.90 | -1.99% | 61,840,330 |
| May 28, 2026 | 6.78 | 7.22 | 6.75 | 7.04 | 7.04 | 2.47% | 60,652,240 |
| May 27, 2026 | 6.79 | 7.03 | 6.74 | 6.87 | 6.87 | 0.59% | 46,231,680 |
| May 26, 2026 | 7.11 | 7.12 | 6.72 | 6.83 | 6.83 | -4.48% | 67,650,070 |
| May 25, 2026 | 7.12 | 7.25 | 7.06 | 7.15 | 7.15 | 0.56% | 33,613,130 |
| May 22, 2026 | 7.12 | 7.16 | 7.06 | 7.11 | 7.11 | 0.28% | 30,974,510 |
| May 21, 2026 | 7.30 | 7.37 | 7.07 | 7.09 | 7.09 | -3.01% | 46,997,260 |
| May 20, 2026 | 7.50 | 7.54 | 7.26 | 7.31 | 7.31 | -3.31% | 48,924,530 |
| May 19, 2026 | 7.51 | 7.60 | 7.38 | 7.56 | 7.56 | 0.40% | 50,838,650 |
| May 18, 2026 | 7.56 | 7.60 | 7.45 | 7.53 | 7.53 | -0.92% | 43,673,550 |
| May 15, 2026 | 7.59 | 7.71 | 7.51 | 7.60 | 7.60 | -0.26% | 54,656,290 |
| May 14, 2026 | 7.87 | 7.99 | 7.61 | 7.62 | 7.62 | -3.18% | 80,619,690 |
| May 13, 2026 | 7.58 | 7.93 | 7.57 | 7.87 | 7.87 | 3.15% | 92,142,100 |
| May 12, 2026 | 7.68 | 7.75 | 7.58 | 7.63 | 7.63 | -0.52% | 56,705,690 |
| May 11, 2026 | 7.59 | 7.71 | 7.56 | 7.67 | 7.67 | 1.32% | 63,526,850 |
| May 8, 2026 | 7.53 | 7.62 | 7.48 | 7.57 | 7.57 | -0.26% | 48,177,350 |
| May 7, 2026 | 7.60 | 7.68 | 7.52 | 7.59 | 7.59 | -0.65% | 62,513,110 |
| May 6, 2026 | 7.48 | 7.68 | 7.46 | 7.64 | 7.64 | 2.00% | 74,011,600 |
| Apr 30, 2026 | 7.40 | 7.55 | 7.38 | 7.49 | 7.49 | 0.54% | 51,674,130 |
| Apr 29, 2026 | 7.42 | 7.45 | 7.32 | 7.45 | 7.45 | 0.54% | 55,546,000 |
| Apr 28, 2026 | 7.26 | 7.44 | 7.22 | 7.41 | 7.41 | 0.68% | 65,911,320 |