Rongsheng Petrochemical Co., Ltd. (SHE:002493)
China · Delayed Price · Currency is CNY 9.16
+0.02 (0.22%)
Aug 1, 2025, 3:04 PM CST
Rongsheng Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.46 | 9.46 | 9.14 | 9.23 | - | 0.98% | 11,317,420 |
| 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 |
| Jun 17, 2025 | 8.37 | 8.40 | 8.28 | 8.34 | 8.34 | -0.24% | 17,195,424 |
| Jun 16, 2025 | 8.60 | 8.64 | 8.35 | 8.36 | 8.36 | -2.34% | 32,762,408 |
| Jun 13, 2025 | 8.47 | 8.58 | 8.45 | 8.56 | 8.56 | 1.66% | 25,031,896 |
| Jun 12, 2025 | 8.50 | 8.52 | 8.40 | 8.42 | 8.42 | -0.94% | 14,917,520 |
| Jun 11, 2025 | 8.47 | 8.52 | 8.45 | 8.50 | 8.50 | 0.24% | 12,412,108 |
| Jun 10, 2025 | 8.50 | 8.62 | 8.42 | 8.48 | 8.48 | -0.24% | 20,475,485 |
| Jun 9, 2025 | 8.54 | 8.59 | 8.49 | 8.50 | 8.50 | -0.82% | 15,196,367 |
| Jun 6, 2025 | 8.50 | 8.64 | 8.48 | 8.57 | 8.57 | 0.82% | 13,796,968 |
| Jun 5, 2025 | 8.48 | 8.55 | 8.45 | 8.50 | 8.50 | 0.24% | 9,864,364 |
| Jun 4, 2025 | 8.52 | 8.55 | 8.47 | 8.48 | 8.48 | -0.35% | 12,189,582 |
| Jun 3, 2025 | 8.58 | 8.65 | 8.51 | 8.51 | 8.51 | -0.93% | 15,414,607 |
| May 30, 2025 | 8.62 | 8.67 | 8.58 | 8.59 | 8.59 | -0.69% | 13,064,780 |
| May 29, 2025 | 8.62 | 8.66 | 8.56 | 8.65 | 8.65 | - | 13,846,583 |
| May 28, 2025 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | -0.92% | 9,259,749 |
| May 27, 2025 | 8.64 | 8.76 | 8.61 | 8.73 | 8.63 | 1.04% | 11,120,405 |
| May 26, 2025 | 8.69 | 8.72 | 8.61 | 8.64 | 8.54 | -0.35% | 10,943,085 |
| May 23, 2025 | 8.71 | 8.82 | 8.66 | 8.67 | 8.57 | -0.69% | 14,864,900 |