Rongsheng Petrochemical Co., Ltd. (SHE:002493)
China · Delayed Price · Currency is CNY 9.90
+0.48 (5.10%)
Sep 26, 2025, 2:45 PM CST
Rongsheng Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.37 | 9.93 | 9.36 | 9.89 | 9.89 | 4.99% | 76,478,443 |
| Sep 25, 2025 | 9.27 | 9.48 | 9.24 | 9.42 | 9.42 | 1.51% | 25,503,022 |
| Sep 24, 2025 | 9.34 | 9.37 | 9.19 | 9.28 | 9.28 | -0.96% | 27,486,692 |
| Sep 23, 2025 | 9.37 | 9.41 | 9.17 | 9.37 | 9.37 | 0.11% | 25,948,830 |
| Sep 22, 2025 | 9.45 | 9.57 | 9.33 | 9.36 | 9.36 | -1.06% | 17,551,050 |
| Sep 19, 2025 | 9.35 | 9.50 | 9.30 | 9.46 | 9.46 | 1.28% | 20,865,550 |
| Sep 18, 2025 | 9.51 | 9.55 | 9.26 | 9.34 | 9.34 | -1.99% | 25,433,094 |
| Sep 17, 2025 | 9.57 | 9.62 | 9.44 | 9.53 | 9.53 | -1.04% | 20,743,875 |
| Sep 16, 2025 | 9.56 | 9.80 | 9.51 | 9.63 | 9.63 | 0.84% | 25,763,335 |
| Sep 15, 2025 | 9.60 | 9.69 | 9.52 | 9.55 | 9.55 | -0.73% | 16,540,153 |
| Sep 12, 2025 | 9.66 | 9.69 | 9.54 | 9.62 | 9.62 | -0.10% | 18,991,857 |
| Sep 11, 2025 | 9.55 | 9.71 | 9.50 | 9.63 | 9.63 | 0.31% | 22,013,917 |
| Sep 10, 2025 | 9.85 | 9.86 | 9.55 | 9.60 | 9.60 | -2.24% | 20,298,572 |
| Sep 9, 2025 | 10.00 | 10.02 | 9.72 | 9.82 | 9.82 | -1.50% | 23,944,342 |
| Sep 8, 2025 | 9.67 | 9.99 | 9.63 | 9.97 | 9.97 | 3.64% | 39,386,463 |
| Sep 5, 2025 | 9.61 | 9.68 | 9.51 | 9.62 | 9.62 | 0.42% | 23,961,271 |
| Sep 4, 2025 | 9.62 | 9.66 | 9.44 | 9.58 | 9.58 | -0.52% | 31,767,159 |
| Sep 3, 2025 | 9.80 | 9.85 | 9.56 | 9.63 | 9.63 | -1.43% | 23,554,911 |
| Sep 2, 2025 | 9.97 | 10.00 | 9.71 | 9.77 | 9.77 | -1.91% | 31,819,110 |
| Sep 1, 2025 | 10.05 | 10.13 | 9.88 | 9.96 | 9.96 | -0.60% | 34,773,738 |
| Aug 29, 2025 | 10.04 | 10.13 | 9.98 | 10.02 | 10.02 | 0.20% | 41,477,284 |
| Aug 28, 2025 | 9.93 | 10.10 | 9.80 | 10.00 | 10.00 | 1.01% | 54,413,489 |
| Aug 27, 2025 | 10.11 | 10.22 | 9.86 | 9.90 | 9.90 | -2.56% | 52,313,098 |
| 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 |