Skip to main content
logo
Ronglian Group Ltd. (SHE:002642)
China flag China · Delayed Price · Currency is CNY
8.02
-0.09 (-1.11%)
Dec 23, 2025, 1:55 PM CST

Ronglian Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20257.988.147.988.03--0.99%6,557,300
Dec 22, 20258.038.178.038.118.110.37%9,950,750
Dec 19, 20257.988.127.988.088.080.75%11,548,150
Dec 18, 20258.028.097.958.028.02-10,860,990
Dec 17, 20257.928.037.778.028.021.39%17,674,300
Dec 16, 20258.088.107.907.917.91-2.47%16,324,000
Dec 15, 20258.188.248.098.118.11-1.46%12,342,100
Dec 12, 20258.178.308.168.238.230.61%10,553,600
Dec 11, 20258.378.418.188.188.18-2.73%18,098,200
Dec 10, 20258.438.448.328.418.41-0.59%15,260,300
Dec 9, 20258.658.688.458.468.46-2.53%15,630,300
Dec 8, 20258.618.708.568.688.680.70%14,424,750
Dec 5, 20258.598.648.378.628.620.23%19,967,200
Dec 4, 20258.668.748.508.608.60-1.15%21,456,900
Dec 3, 20259.109.108.698.708.70-4.81%39,383,420
Dec 2, 20259.099.359.009.149.140.11%27,693,100
Dec 1, 20259.139.199.039.139.13-0.65%27,152,300
Nov 28, 20259.209.319.129.199.19-1.08%27,298,500
Nov 27, 20259.509.519.189.299.29-2.11%43,604,830
Nov 26, 20259.319.659.279.499.491.50%61,361,870
Nov 25, 20259.319.499.259.359.35-0.95%60,301,080
Nov 24, 20259.019.608.939.449.444.08%80,355,060
Nov 21, 20258.769.258.769.079.071.80%74,060,850
Nov 20, 20258.709.088.658.918.913.24%44,265,200
Nov 19, 20258.838.848.598.638.63-2.04%17,015,800
Nov 18, 20258.768.858.718.818.810.34%17,200,400
Nov 17, 20258.588.798.578.788.782.09%18,383,110
Nov 14, 20258.558.698.538.608.60-0.35%12,153,150
Nov 13, 20258.538.658.468.638.630.82%14,550,980
Nov 12, 20258.688.698.478.568.56-1.50%19,601,230
Nov 11, 20258.818.828.678.698.69-1.47%19,671,850
Nov 10, 20258.818.878.768.828.820.11%14,905,810
Nov 7, 20258.888.898.808.818.81-1.34%16,989,450
Nov 6, 20258.999.038.838.938.93-1.11%19,671,400
Nov 5, 20258.949.058.909.039.03-0.33%14,378,750
Nov 4, 20259.149.148.979.069.06-0.88%19,954,400
Nov 3, 20259.009.158.929.149.142.47%31,123,200
Oct 31, 20258.799.068.768.928.921.94%24,058,400
Oct 30, 20258.888.898.678.758.75-2.45%25,681,300
Oct 29, 20259.009.008.858.978.97-0.33%20,161,060
Oct 28, 20259.069.098.939.009.000.11%18,376,650
Oct 27, 20259.109.128.948.998.99-0.66%21,297,800
Oct 24, 20259.029.109.019.059.050.33%18,466,500
Oct 23, 20258.999.038.829.029.020.56%17,246,410
Oct 22, 20258.899.018.858.978.970.34%16,767,800
Oct 21, 20258.838.948.788.948.941.25%16,335,000
Oct 20, 20258.778.868.758.838.831.85%15,077,010
Oct 17, 20258.898.948.678.678.67-2.69%21,032,250
Oct 16, 20259.039.038.898.918.91-1.55%18,889,350
Oct 15, 20258.839.108.769.059.052.61%24,309,420