Ronglian Group Ltd. (SHE:002642)
China · Delayed Price · Currency is CNY 8.50
-0.03 (-0.35%)
Aug 25, 2025, 2:45 PM CST
Ronglian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.60 | 8.81 | 8.44 | 8.50 | 8.50 | -0.35% | 49,714,208 |
| Aug 22, 2025 | 8.44 | 8.54 | 8.39 | 8.53 | 8.53 | 1.67% | 41,884,856 |
| Aug 21, 2025 | 8.37 | 8.51 | 8.31 | 8.39 | 8.39 | 0.36% | 27,017,839 |
| Aug 20, 2025 | 8.31 | 8.37 | 8.21 | 8.36 | 8.36 | - | 26,531,100 |
| Aug 19, 2025 | 8.22 | 8.50 | 8.21 | 8.36 | 8.36 | 1.33% | 36,163,450 |
| Aug 18, 2025 | 8.06 | 8.33 | 8.06 | 8.25 | 8.25 | 2.48% | 34,578,239 |
| Aug 15, 2025 | 7.93 | 8.08 | 7.90 | 8.05 | 8.05 | 1.39% | 17,961,310 |
| Aug 14, 2025 | 8.11 | 8.15 | 7.92 | 7.94 | 7.94 | -2.34% | 23,345,650 |
| Aug 13, 2025 | 8.13 | 8.18 | 8.06 | 8.13 | 8.13 | 0.12% | 21,509,500 |
| Aug 12, 2025 | 8.15 | 8.21 | 8.08 | 8.12 | 8.12 | -0.49% | 13,839,500 |
| Aug 11, 2025 | 8.00 | 8.16 | 7.99 | 8.16 | 8.16 | 2.00% | 20,970,400 |
| Aug 8, 2025 | 8.16 | 8.17 | 8.00 | 8.00 | 8.00 | -2.32% | 21,120,400 |
| Aug 7, 2025 | 8.14 | 8.23 | 8.11 | 8.19 | 8.19 | 0.37% | 25,106,250 |
| Aug 6, 2025 | 8.01 | 8.17 | 7.98 | 8.16 | 8.16 | 1.49% | 29,121,100 |
| Aug 5, 2025 | 8.05 | 8.05 | 7.97 | 8.04 | 8.04 | 0.12% | 16,090,159 |
| Aug 4, 2025 | 7.89 | 8.04 | 7.86 | 8.03 | 8.03 | 0.88% | 20,959,450 |
| Aug 1, 2025 | 7.83 | 8.04 | 7.74 | 7.96 | 7.96 | 1.79% | 22,746,100 |
| Jul 31, 2025 | 7.81 | 7.98 | 7.80 | 7.82 | 7.82 | -0.26% | 19,489,848 |
| Jul 30, 2025 | 7.95 | 7.96 | 7.77 | 7.84 | 7.84 | -1.63% | 18,560,739 |
| Jul 29, 2025 | 7.99 | 8.00 | 7.86 | 7.97 | 7.97 | -0.25% | 15,229,652 |
| Jul 28, 2025 | 8.05 | 8.07 | 7.95 | 7.99 | 7.99 | -0.75% | 18,527,350 |
| Jul 25, 2025 | 7.96 | 8.15 | 7.95 | 8.05 | 8.05 | 1.26% | 31,423,585 |
| Jul 24, 2025 | 7.80 | 7.95 | 7.78 | 7.95 | 7.95 | 1.66% | 16,650,751 |
| Jul 23, 2025 | 7.91 | 7.94 | 7.81 | 7.82 | 7.82 | -1.76% | 22,235,125 |
| Jul 22, 2025 | 8.00 | 8.15 | 7.92 | 7.96 | 7.96 | -0.50% | 29,796,859 |
| Jul 21, 2025 | 7.94 | 8.02 | 7.94 | 8.00 | 8.00 | 0.38% | 17,902,800 |
| Jul 18, 2025 | 7.95 | 8.05 | 7.93 | 7.97 | 7.97 | 0.13% | 16,060,750 |
| Jul 17, 2025 | 7.92 | 8.01 | 7.88 | 7.96 | 7.96 | 0.38% | 17,740,385 |
| Jul 16, 2025 | 7.95 | 8.05 | 7.90 | 7.93 | 7.93 | -0.63% | 16,799,500 |
| Jul 15, 2025 | 7.95 | 8.02 | 7.83 | 7.98 | 7.98 | -0.13% | 24,524,859 |
| Jul 14, 2025 | 8.06 | 8.18 | 7.94 | 7.99 | 7.99 | -0.87% | 25,686,507 |
| Jul 11, 2025 | 7.89 | 8.07 | 7.84 | 8.06 | 8.06 | 1.90% | 38,346,000 |
| Jul 10, 2025 | 7.74 | 7.94 | 7.72 | 7.91 | 7.91 | 1.80% | 34,000,166 |
| Jul 9, 2025 | 7.77 | 7.82 | 7.73 | 7.77 | 7.77 | 0.26% | 16,192,900 |
| Jul 8, 2025 | 7.64 | 7.77 | 7.63 | 7.75 | 7.75 | 1.31% | 15,917,300 |
| Jul 7, 2025 | 7.62 | 7.71 | 7.61 | 7.65 | 7.65 | - | 11,316,300 |
| Jul 4, 2025 | 7.68 | 7.75 | 7.61 | 7.65 | 7.65 | -0.65% | 16,656,200 |
| Jul 3, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 14,904,750 |
| Jul 2, 2025 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | -1.54% | 16,973,400 |
| Jul 1, 2025 | 7.80 | 7.85 | 7.71 | 7.77 | 7.77 | -0.51% | 15,733,650 |
| Jun 30, 2025 | 7.80 | 7.85 | 7.76 | 7.81 | 7.81 | 0.77% | 16,921,650 |
| Jun 27, 2025 | 7.73 | 7.82 | 7.68 | 7.75 | 7.75 | 0.39% | 21,140,500 |
| Jun 26, 2025 | 7.70 | 7.84 | 7.65 | 7.72 | 7.72 | 0.26% | 26,791,000 |
| Jun 25, 2025 | 7.58 | 7.73 | 7.58 | 7.70 | 7.70 | 0.79% | 29,876,641 |
| Jun 24, 2025 | 7.33 | 7.88 | 7.33 | 7.64 | 7.64 | 4.23% | 38,800,725 |
| Jun 23, 2025 | 7.02 | 7.35 | 7.00 | 7.33 | 7.33 | 3.24% | 17,685,950 |
| Jun 20, 2025 | 7.27 | 7.31 | 7.09 | 7.10 | 7.10 | -2.20% | 15,939,670 |
| Jun 19, 2025 | 7.42 | 7.52 | 7.25 | 7.26 | 7.26 | -2.42% | 16,344,500 |
| Jun 18, 2025 | 7.51 | 7.52 | 7.38 | 7.44 | 7.44 | -0.80% | 12,662,650 |
| Jun 17, 2025 | 7.51 | 7.56 | 7.45 | 7.50 | 7.50 | -0.53% | 12,572,950 |