Rongsheng Petrochemical Co., Ltd. (SHE:002493)
China · Delayed Price · Currency is CNY 9.98
-0.18 (-1.77%)
Aug 27, 2025, 2:45 PM CST
Rongsheng Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9.81 | 10.32 | 9.72 | 10.16 | 10.16 | 3.25% | 91,203,568 |
| Aug 25, 2025 | 9.88 | 10.00 | 9.69 | 9.84 | 9.84 | -1.80% | 60,086,388 |
| Aug 22, 2025 | 10.02 | 10.06 | 9.89 | 10.02 | 10.02 | -0.10% | 43,947,902 |
| Aug 21, 2025 | 9.90 | 10.30 | 9.86 | 10.03 | 10.03 | 3.08% | 101,879,446 |
| Aug 20, 2025 | 9.03 | 9.89 | 9.02 | 9.73 | 9.73 | 7.28% | 84,695,324 |
| Aug 19, 2025 | 9.18 | 9.20 | 9.02 | 9.07 | 9.07 | -0.98% | 26,265,740 |
| Aug 18, 2025 | 9.27 | 9.29 | 9.13 | 9.16 | 9.16 | -0.65% | 25,092,105 |
| Aug 15, 2025 | 9.01 | 9.31 | 9.01 | 9.22 | 9.22 | 2.10% | 28,339,751 |
| Aug 14, 2025 | 9.13 | 9.21 | 9.00 | 9.03 | 9.03 | -1.10% | 19,655,922 |
| Aug 13, 2025 | 9.16 | 9.20 | 9.10 | 9.13 | 9.13 | -0.54% | 19,105,157 |
| Aug 12, 2025 | 9.21 | 9.24 | 9.13 | 9.18 | 9.18 | -0.33% | 17,498,938 |
| Aug 11, 2025 | 9.15 | 9.26 | 9.05 | 9.21 | 9.21 | 0.77% | 18,938,096 |
| Aug 8, 2025 | 9.11 | 9.20 | 9.10 | 9.14 | 9.14 | 0.44% | 12,090,810 |
| Aug 7, 2025 | 9.20 | 9.22 | 9.04 | 9.10 | 9.10 | -1.09% | 15,911,150 |
| Aug 6, 2025 | 9.09 | 9.21 | 9.01 | 9.20 | 9.20 | 1.21% | 20,384,958 |
| Aug 5, 2025 | 9.06 | 9.17 | 9.04 | 9.09 | 9.09 | 0.44% | 16,106,440 |
| Aug 4, 2025 | 9.11 | 9.17 | 8.99 | 9.05 | 9.05 | -1.20% | 22,566,470 |
| Aug 1, 2025 | 9.15 | 9.30 | 9.13 | 9.16 | 9.16 | 0.22% | 19,914,820 |
| Jul 31, 2025 | 9.55 | 9.59 | 9.11 | 9.14 | 9.14 | -4.69% | 39,080,842 |
| Jul 30, 2025 | 9.33 | 9.73 | 9.30 | 9.59 | 9.59 | 3.12% | 52,636,148 |
| Jul 29, 2025 | 9.39 | 9.41 | 9.21 | 9.30 | 9.30 | -0.96% | 22,645,600 |
| Jul 28, 2025 | 9.39 | 9.43 | 9.24 | 9.39 | 9.39 | -0.42% | 22,728,766 |
| Jul 25, 2025 | 9.46 | 9.62 | 9.40 | 9.43 | 9.43 | -0.11% | 25,397,903 |
| Jul 24, 2025 | 9.37 | 9.47 | 9.29 | 9.44 | 9.44 | 0.75% | 29,180,241 |
| Jul 23, 2025 | 9.50 | 9.52 | 9.34 | 9.37 | 9.37 | -1.58% | 35,914,477 |
| Jul 22, 2025 | 9.18 | 9.52 | 9.14 | 9.52 | 9.52 | 3.82% | 62,382,677 |
| Jul 21, 2025 | 8.79 | 9.25 | 8.79 | 9.17 | 9.17 | 4.44% | 68,908,273 |
| Jul 18, 2025 | 8.46 | 8.79 | 8.46 | 8.78 | 8.78 | 3.91% | 42,738,742 |
| Jul 17, 2025 | 8.43 | 8.47 | 8.41 | 8.45 | 8.45 | 0.12% | 10,142,190 |
| Jul 16, 2025 | 8.52 | 8.53 | 8.42 | 8.44 | 8.44 | -0.82% | 16,831,230 |
| Jul 15, 2025 | 8.60 | 8.64 | 8.48 | 8.51 | 8.51 | -1.05% | 13,808,576 |
| Jul 14, 2025 | 8.58 | 8.64 | 8.56 | 8.60 | 8.60 | 0.23% | 11,566,000 |
| Jul 11, 2025 | 8.58 | 8.63 | 8.56 | 8.58 | 8.58 | -0.12% | 14,991,125 |
| Jul 10, 2025 | 8.52 | 8.63 | 8.50 | 8.59 | 8.59 | 1.06% | 15,041,492 |
| Jul 9, 2025 | 8.57 | 8.60 | 8.49 | 8.50 | 8.50 | -0.82% | 11,795,400 |
| Jul 8, 2025 | 8.43 | 8.60 | 8.40 | 8.57 | 8.57 | 1.78% | 19,910,044 |
| Jul 7, 2025 | 8.50 | 8.52 | 8.39 | 8.42 | 8.42 | -0.94% | 14,242,350 |
| Jul 4, 2025 | 8.53 | 8.58 | 8.47 | 8.50 | 8.50 | -0.35% | 17,768,998 |
| Jul 3, 2025 | 8.46 | 8.58 | 8.43 | 8.53 | 8.53 | 0.83% | 17,264,392 |
| Jul 2, 2025 | 8.34 | 8.46 | 8.32 | 8.46 | 8.46 | 1.68% | 22,162,276 |
| Jul 1, 2025 | 8.28 | 8.33 | 8.23 | 8.32 | 8.32 | 0.48% | 17,556,053 |
| Jun 30, 2025 | 8.27 | 8.29 | 8.22 | 8.28 | 8.28 | 0.24% | 13,353,022 |
| Jun 27, 2025 | 8.25 | 8.29 | 8.22 | 8.26 | 8.26 | 0.36% | 16,706,909 |
| Jun 26, 2025 | 8.23 | 8.31 | 8.20 | 8.23 | 8.23 | - | 19,658,062 |
| Jun 25, 2025 | 8.17 | 8.31 | 8.11 | 8.23 | 8.23 | 0.86% | 30,484,290 |
| Jun 24, 2025 | 8.10 | 8.18 | 8.03 | 8.16 | 8.16 | 0.49% | 26,847,809 |
| Jun 23, 2025 | 8.12 | 8.22 | 8.06 | 8.12 | 8.12 | 0.74% | 28,832,377 |
| Jun 20, 2025 | 8.09 | 8.18 | 8.05 | 8.06 | 8.06 | -0.49% | 22,120,004 |
| Jun 19, 2025 | 8.23 | 8.26 | 8.07 | 8.10 | 8.10 | -1.58% | 24,735,984 |
| Jun 18, 2025 | 8.37 | 8.42 | 8.21 | 8.23 | 8.23 | -1.32% | 18,708,252 |