Ronglian Group Ltd. (SHE:002642)
China · Delayed Price · Currency is CNY 10.60
-0.56 (-5.02%)
Sep 17, 2025, 2:45 PM CST
Ronglian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.09 | 11.38 | 10.51 | 10.55 | 10.55 | -5.47% | 154,240,281 |
| Sep 16, 2025 | 11.57 | 12.00 | 11.10 | 11.16 | 11.16 | -0.09% | 207,437,766 |
| Sep 15, 2025 | 10.53 | 11.17 | 10.40 | 11.17 | 11.17 | 10.05% | 156,714,677 |
| Sep 12, 2025 | 10.82 | 11.03 | 10.12 | 10.15 | 10.15 | 1.20% | 213,342,133 |
| Sep 11, 2025 | 9.96 | 10.03 | 9.76 | 10.03 | 10.03 | 9.98% | 49,937,266 |
| Sep 10, 2025 | 9.31 | 9.45 | 9.11 | 9.12 | 9.12 | 1.22% | 76,751,666 |
| Sep 9, 2025 | 8.88 | 9.34 | 8.77 | 9.01 | 9.01 | 1.24% | 74,491,067 |
| Sep 8, 2025 | 8.85 | 8.93 | 8.69 | 8.90 | 8.90 | -0.67% | 57,894,383 |
| Sep 5, 2025 | 8.85 | 8.96 | 8.45 | 8.96 | 8.96 | 2.52% | 79,666,229 |
| Sep 4, 2025 | 9.41 | 9.60 | 8.74 | 8.74 | 8.74 | -9.99% | 114,201,100 |
| Sep 3, 2025 | 9.40 | 9.97 | 9.14 | 9.71 | 9.71 | 2.10% | 136,851,501 |
| Sep 2, 2025 | 10.01 | 10.48 | 9.46 | 9.51 | 9.51 | -0.21% | 208,962,185 |
| Sep 1, 2025 | 8.81 | 9.53 | 8.81 | 9.53 | 9.53 | 10.05% | 51,106,571 |
| Aug 29, 2025 | 8.93 | 8.95 | 8.65 | 8.66 | 8.66 | -3.02% | 43,590,643 |
| Aug 28, 2025 | 8.68 | 8.96 | 8.51 | 8.93 | 8.93 | 3.48% | 65,907,812 |
| Aug 27, 2025 | 8.86 | 9.05 | 8.63 | 8.63 | 8.63 | -2.04% | 62,875,399 |
| Aug 26, 2025 | 8.49 | 9.29 | 8.42 | 8.81 | 8.81 | 3.65% | 69,606,008 |
| 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 |