RongFa Nuclear Equipment Co., Ltd. (SHE:002366)
China · Delayed Price · Currency is CNY 6.90
-0.14 (-1.99%)
May 29, 2026, 3:04 PM CST
RongFa Nuclear Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.12 | 7.12 | 6.85 | 6.86 | - | -2.56% | 29,857,328 |
| 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 |
| Apr 27, 2026 | 7.22 | 7.46 | 7.22 | 7.36 | 7.36 | 5.29% | 86,823,040 |
| Apr 24, 2026 | 7.08 | 7.08 | 6.98 | 6.99 | 6.99 | -1.27% | 29,820,300 |
| Apr 23, 2026 | 7.15 | 7.21 | 7.04 | 7.08 | 7.08 | -0.98% | 33,266,050 |
| Apr 22, 2026 | 7.23 | 7.23 | 7.11 | 7.15 | 7.15 | -1.24% | 38,960,290 |
| Apr 21, 2026 | 7.33 | 7.33 | 7.18 | 7.24 | 7.24 | -1.63% | 38,216,600 |
| Apr 20, 2026 | 7.20 | 7.36 | 7.18 | 7.36 | 7.36 | 1.94% | 48,690,090 |
| Apr 17, 2026 | 7.27 | 7.31 | 7.18 | 7.22 | 7.22 | -0.82% | 33,136,780 |
| Apr 16, 2026 | 7.27 | 7.28 | 7.16 | 7.28 | 7.28 | 0.69% | 32,125,900 |
| Apr 15, 2026 | 7.34 | 7.40 | 7.20 | 7.23 | 7.23 | -0.82% | 43,159,280 |
| Apr 14, 2026 | 7.25 | 7.30 | 7.21 | 7.29 | 7.29 | 0.69% | 33,526,120 |
| Apr 13, 2026 | 7.20 | 7.26 | 7.13 | 7.24 | 7.24 | 0.28% | 28,521,100 |
| Apr 10, 2026 | 7.20 | 7.30 | 7.19 | 7.22 | 7.22 | 0.70% | 31,469,690 |
| Apr 9, 2026 | 7.26 | 7.27 | 7.16 | 7.17 | 7.17 | -2.45% | 35,620,620 |
| Apr 8, 2026 | 7.24 | 7.36 | 7.24 | 7.35 | 7.35 | 2.80% | 47,674,260 |
| Apr 7, 2026 | 7.04 | 7.16 | 6.96 | 7.15 | 7.15 | 1.56% | 33,612,770 |
| Apr 3, 2026 | 7.29 | 7.31 | 7.02 | 7.04 | 7.04 | -3.30% | 48,672,090 |
| Apr 2, 2026 | 7.43 | 7.50 | 7.26 | 7.28 | 7.28 | -2.93% | 46,000,830 |
| Apr 1, 2026 | 7.46 | 7.53 | 7.37 | 7.50 | 7.50 | 2.04% | 52,479,030 |
| Mar 31, 2026 | 7.59 | 7.66 | 7.34 | 7.35 | 7.35 | -3.29% | 57,966,340 |
| Mar 30, 2026 | 7.55 | 7.69 | 7.50 | 7.60 | 7.60 | -1.30% | 45,712,700 |
| Mar 27, 2026 | 7.51 | 7.81 | 7.45 | 7.70 | 7.70 | 0.52% | 58,637,430 |
| Mar 26, 2026 | 7.96 | 7.97 | 7.66 | 7.66 | 7.66 | -3.89% | 90,101,670 |
| Mar 25, 2026 | 7.60 | 8.35 | 7.58 | 7.97 | 7.97 | 5.01% | 138,914,600 |
| Mar 24, 2026 | 7.56 | 7.59 | 7.27 | 7.59 | 7.59 | 2.57% | 84,720,970 |
| Mar 23, 2026 | 7.61 | 7.77 | 7.21 | 7.40 | 7.40 | -4.76% | 111,207,400 |
| Mar 20, 2026 | 7.86 | 8.12 | 7.75 | 7.77 | 7.77 | -0.77% | 103,161,300 |
| Mar 19, 2026 | 7.80 | 8.07 | 7.73 | 7.83 | 7.83 | -1.88% | 88,352,670 |
| Mar 18, 2026 | 8.10 | 8.30 | 7.77 | 7.98 | 7.98 | -1.36% | 125,876,100 |
| Mar 17, 2026 | 8.29 | 8.57 | 8.06 | 8.09 | 8.09 | -3.23% | 166,645,600 |