Ronglian Group Ltd. (SHE:002642)
China · Delayed Price · Currency is CNY 8.73
+0.15 (1.75%)
Jan 22, 2026, 3:04 PM CST
Ronglian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.84 | 8.84 | 8.51 | 8.58 | - | -0.12% | 10,950,210 |
| 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 |
| Dec 25, 2025 | 8.14 | 8.22 | 8.11 | 8.21 | 8.21 | 1.11% | 10,943,700 |
| Dec 24, 2025 | 7.96 | 8.14 | 7.95 | 8.12 | 8.12 | 1.63% | 10,410,350 |
| Dec 23, 2025 | 8.11 | 8.14 | 7.96 | 7.99 | 7.99 | -1.48% | 11,420,400 |
| Dec 22, 2025 | 8.03 | 8.17 | 8.03 | 8.11 | 8.11 | 0.37% | 9,950,750 |
| Dec 19, 2025 | 7.98 | 8.12 | 7.98 | 8.08 | 8.08 | 0.75% | 11,548,150 |
| Dec 18, 2025 | 8.02 | 8.09 | 7.95 | 8.02 | 8.02 | - | 10,860,990 |
| Dec 17, 2025 | 7.92 | 8.03 | 7.77 | 8.02 | 8.02 | 1.39% | 17,674,300 |
| Dec 16, 2025 | 8.08 | 8.10 | 7.90 | 7.91 | 7.91 | -2.47% | 16,324,000 |
| Dec 15, 2025 | 8.18 | 8.24 | 8.09 | 8.11 | 8.11 | -1.46% | 12,342,100 |
| Dec 12, 2025 | 8.17 | 8.30 | 8.16 | 8.23 | 8.23 | 0.61% | 10,553,600 |
| Dec 11, 2025 | 8.37 | 8.41 | 8.18 | 8.18 | 8.18 | -2.73% | 18,098,200 |
| Dec 10, 2025 | 8.43 | 8.44 | 8.32 | 8.41 | 8.41 | -0.59% | 15,260,300 |
| Dec 9, 2025 | 8.65 | 8.68 | 8.45 | 8.46 | 8.46 | -2.53% | 15,630,300 |
| Dec 8, 2025 | 8.61 | 8.70 | 8.56 | 8.68 | 8.68 | 0.70% | 14,424,750 |
| Dec 5, 2025 | 8.59 | 8.64 | 8.37 | 8.62 | 8.62 | 0.23% | 19,967,200 |
| Dec 4, 2025 | 8.66 | 8.74 | 8.50 | 8.60 | 8.60 | -1.15% | 21,456,900 |
| Dec 3, 2025 | 9.10 | 9.10 | 8.69 | 8.70 | 8.70 | -4.81% | 39,383,420 |
| Dec 2, 2025 | 9.09 | 9.35 | 9.00 | 9.14 | 9.14 | 0.11% | 27,693,100 |
| Dec 1, 2025 | 9.13 | 9.19 | 9.03 | 9.13 | 9.13 | -0.65% | 27,152,300 |
| Nov 28, 2025 | 9.20 | 9.31 | 9.12 | 9.19 | 9.19 | -1.08% | 27,298,500 |
| Nov 27, 2025 | 9.50 | 9.51 | 9.18 | 9.29 | 9.29 | -2.11% | 43,604,830 |
| Nov 26, 2025 | 9.31 | 9.65 | 9.27 | 9.49 | 9.49 | 1.50% | 61,361,870 |
| Nov 25, 2025 | 9.31 | 9.49 | 9.25 | 9.35 | 9.35 | -0.95% | 60,301,080 |
| Nov 24, 2025 | 9.01 | 9.60 | 8.93 | 9.44 | 9.44 | 4.08% | 80,355,060 |
| Nov 21, 2025 | 8.76 | 9.25 | 8.76 | 9.07 | 9.07 | 1.80% | 74,060,850 |
| Nov 20, 2025 | 8.70 | 9.08 | 8.65 | 8.91 | 8.91 | 3.24% | 44,265,200 |
| Nov 19, 2025 | 8.83 | 8.84 | 8.59 | 8.63 | 8.63 | -2.04% | 17,015,800 |
| Nov 18, 2025 | 8.76 | 8.85 | 8.71 | 8.81 | 8.81 | 0.34% | 17,200,400 |
| Nov 17, 2025 | 8.58 | 8.79 | 8.57 | 8.78 | 8.78 | 2.09% | 18,383,110 |
| Nov 14, 2025 | 8.55 | 8.69 | 8.53 | 8.60 | 8.60 | -0.35% | 12,153,150 |
| Nov 13, 2025 | 8.53 | 8.65 | 8.46 | 8.63 | 8.63 | 0.82% | 14,550,980 |
| Nov 12, 2025 | 8.68 | 8.69 | 8.47 | 8.56 | 8.56 | -1.50% | 19,601,230 |
| Nov 11, 2025 | 8.81 | 8.82 | 8.67 | 8.69 | 8.69 | -1.47% | 19,671,850 |