Ronglian Group Ltd. (SHE:002642)
China · Delayed Price · Currency is CNY 8.08
-0.19 (-2.30%)
Mar 17, 2026, 3:04 PM CST
Ronglian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.27 | 8.30 | 8.07 | 8.08 | 8.08 | -2.30% | 9,179,950 |
| Mar 16, 2026 | 8.16 | 8.29 | 8.12 | 8.27 | 8.27 | 0.98% | 9,363,050 |
| Mar 13, 2026 | 8.36 | 8.38 | 8.16 | 8.19 | 8.19 | -2.62% | 14,509,050 |
| Mar 12, 2026 | 8.55 | 8.57 | 8.41 | 8.41 | 8.41 | -1.06% | 10,543,800 |
| Mar 11, 2026 | 8.56 | 8.61 | 8.47 | 8.50 | 8.50 | -0.70% | 12,789,000 |
| Mar 10, 2026 | 8.50 | 8.67 | 8.49 | 8.56 | 8.56 | 0.94% | 17,900,950 |
| Mar 9, 2026 | 8.19 | 8.49 | 8.12 | 8.48 | 8.48 | 2.54% | 20,255,501 |
| Mar 6, 2026 | 8.11 | 8.27 | 8.07 | 8.27 | 8.27 | 1.85% | 12,296,700 |
| Mar 5, 2026 | 8.07 | 8.18 | 8.07 | 8.12 | 8.12 | 2.01% | 12,582,500 |
| Mar 4, 2026 | 7.91 | 8.04 | 7.85 | 7.96 | 7.96 | -0.38% | 12,650,340 |
| Mar 3, 2026 | 8.24 | 8.29 | 7.96 | 7.99 | 7.99 | -3.03% | 20,451,350 |
| Mar 2, 2026 | 8.51 | 8.59 | 8.23 | 8.24 | 8.24 | -5.83% | 34,209,700 |
| Feb 27, 2026 | 8.47 | 8.78 | 8.46 | 8.75 | 8.75 | 2.94% | 27,580,400 |
| Feb 26, 2026 | 8.51 | 8.58 | 8.46 | 8.50 | 8.50 | 0.35% | 11,878,990 |
| Feb 25, 2026 | 8.49 | 8.58 | 8.46 | 8.47 | 8.47 | -0.35% | 11,802,500 |
| Feb 24, 2026 | 8.68 | 8.68 | 8.47 | 8.50 | 8.50 | -1.05% | 14,169,600 |
| Feb 13, 2026 | 8.65 | 8.77 | 8.59 | 8.59 | 8.59 | -1.04% | 11,847,000 |
| Feb 12, 2026 | 8.67 | 8.78 | 8.65 | 8.68 | 8.68 | 0.58% | 14,017,450 |
| Feb 11, 2026 | 8.64 | 8.78 | 8.62 | 8.63 | 8.63 | -0.92% | 11,948,550 |
| Feb 10, 2026 | 8.64 | 8.76 | 8.59 | 8.71 | 8.71 | 1.40% | 18,028,150 |
| Feb 9, 2026 | 8.43 | 8.59 | 8.42 | 8.59 | 8.59 | 3.37% | 18,065,402 |
| Feb 6, 2026 | 8.30 | 8.42 | 8.20 | 8.31 | 8.31 | -0.36% | 11,458,860 |
| Feb 5, 2026 | 8.32 | 8.43 | 8.29 | 8.34 | 8.34 | -0.12% | 12,122,400 |
| Feb 4, 2026 | 8.47 | 8.48 | 8.26 | 8.35 | 8.35 | -2.22% | 19,287,900 |
| Feb 3, 2026 | 8.48 | 8.54 | 8.40 | 8.54 | 8.54 | 1.79% | 11,288,900 |
| Feb 2, 2026 | 8.47 | 8.60 | 8.38 | 8.39 | 8.39 | -1.18% | 17,985,500 |
| Jan 30, 2026 | 8.55 | 8.73 | 8.48 | 8.49 | 8.49 | -1.51% | 16,280,650 |
| Jan 29, 2026 | 8.60 | 8.80 | 8.40 | 8.62 | 8.62 | -0.23% | 25,127,050 |
| Jan 28, 2026 | 8.56 | 8.75 | 8.52 | 8.64 | 8.64 | 0.93% | 16,457,350 |
| Jan 27, 2026 | 8.60 | 8.68 | 8.40 | 8.56 | 8.56 | -0.93% | 15,481,500 |
| Jan 26, 2026 | 8.80 | 8.80 | 8.49 | 8.64 | 8.64 | -2.04% | 23,649,860 |
| Jan 23, 2026 | 8.75 | 8.85 | 8.71 | 8.82 | 8.82 | 1.03% | 20,195,850 |
| Jan 22, 2026 | 8.64 | 8.73 | 8.58 | 8.73 | 8.73 | 1.75% | 15,825,700 |
| Jan 21, 2026 | 8.53 | 8.67 | 8.51 | 8.58 | 8.58 | -0.12% | 12,484,610 |
| Jan 20, 2026 | 8.69 | 8.75 | 8.51 | 8.59 | 8.59 | -0.92% | 17,716,860 |
| Jan 19, 2026 | 8.75 | 8.78 | 8.63 | 8.67 | 8.67 | -0.91% | 20,654,650 |
| Jan 16, 2026 | 8.84 | 8.88 | 8.60 | 8.75 | 8.75 | -1.35% | 30,876,450 |
| Jan 15, 2026 | 9.00 | 9.19 | 8.82 | 8.87 | 8.87 | -1.00% | 38,490,890 |
| Jan 14, 2026 | 8.84 | 9.07 | 8.76 | 8.96 | 8.96 | 2.28% | 47,161,510 |
| Jan 13, 2026 | 9.10 | 9.11 | 8.75 | 8.76 | 8.76 | -2.67% | 39,936,450 |
| Jan 12, 2026 | 8.70 | 9.00 | 8.69 | 9.00 | 9.00 | 4.05% | 41,114,330 |
| Jan 9, 2026 | 8.48 | 8.65 | 8.46 | 8.65 | 8.65 | 1.65% | 23,215,300 |
| Jan 8, 2026 | 8.29 | 8.53 | 8.28 | 8.51 | 8.51 | 2.16% | 22,834,450 |
| Jan 7, 2026 | 8.42 | 8.47 | 8.31 | 8.33 | 8.33 | -1.30% | 17,559,900 |
| Jan 6, 2026 | 8.37 | 8.45 | 8.34 | 8.44 | 8.44 | 0.84% | 19,169,600 |
| Jan 5, 2026 | 8.26 | 8.42 | 8.25 | 8.37 | 8.37 | 1.21% | 16,478,420 |
| Dec 31, 2025 | 8.16 | 8.30 | 8.10 | 8.27 | 8.27 | 1.97% | 15,701,450 |
| Dec 30, 2025 | 8.15 | 8.23 | 8.11 | 8.11 | 8.11 | -0.86% | 12,205,000 |
| Dec 29, 2025 | 8.16 | 8.23 | 8.13 | 8.18 | 8.18 | - | 10,401,250 |
| Dec 26, 2025 | 8.21 | 8.28 | 8.14 | 8.18 | 8.18 | -0.37% | 11,747,900 |