Ronglian Group Ltd. (SHE:002642)
China · Delayed Price · Currency is CNY 6.38
-0.41 (-6.04%)
Oct 30, 2026, 3:04 PM CST
Ronglian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.70 | 6.75 | 6.36 | 6.38 | 6.38 | -6.04% | 17,469,300 |
| Oct 29, 2026 | 6.86 | 6.92 | 6.77 | 6.79 | 6.79 | -1.88% | 10,212,800 |
| Oct 28, 2026 | 6.87 | 6.99 | 6.75 | 6.92 | 6.92 | 0.87% | 10,874,550 |
| Oct 27, 2026 | 7.09 | 7.24 | 6.85 | 6.86 | 6.86 | -3.65% | 16,063,704 |
| Oct 26, 2026 | 7.00 | 7.37 | 6.94 | 7.12 | 7.12 | 1.71% | 21,247,601 |
| Oct 23, 2026 | 6.70 | 7.02 | 6.48 | 7.00 | 7.00 | 2.94% | 18,376,861 |
| Oct 22, 2026 | 7.04 | 7.12 | 6.78 | 6.80 | 6.80 | -3.68% | 11,833,450 |
| Oct 21, 2026 | 7.06 | 7.14 | 7.04 | 7.06 | 7.06 | 0.43% | 10,695,200 |
| Oct 20, 2026 | 6.84 | 7.03 | 6.84 | 7.03 | 7.03 | 1.74% | 11,609,363 |
| Oct 19, 2026 | 6.83 | 7.00 | 6.78 | 6.91 | 6.91 | 0.29% | 9,813,600 |
| Oct 16, 2026 | 6.97 | 7.08 | 6.82 | 6.89 | 6.89 | -0.14% | 10,132,200 |
| Oct 15, 2026 | 6.84 | 7.02 | 6.83 | 6.90 | 6.90 | -1.43% | 10,304,700 |
| Oct 14, 2026 | 7.15 | 7.20 | 6.98 | 7.00 | 7.00 | -1.13% | 10,761,900 |
| Oct 13, 2026 | 6.96 | 7.10 | 6.86 | 7.08 | 7.08 | 1.58% | 10,377,700 |
| Oct 12, 2026 | 7.02 | 7.05 | 6.90 | 6.97 | 6.97 | -0.85% | 7,518,900 |
| Oct 9, 2026 | 6.83 | 7.05 | 6.68 | 7.03 | 7.03 | 2.78% | 13,596,350 |
| Oct 8, 2026 | 6.94 | 6.99 | 6.78 | 6.84 | 6.84 | -1.16% | 6,687,200 |
| Sep 30, 2026 | 7.01 | 7.04 | 6.85 | 6.92 | 6.92 | -1.00% | 7,556,113 |
| Sep 29, 2026 | 6.81 | 7.04 | 6.78 | 6.99 | 6.99 | 1.60% | 11,879,040 |
| Sep 28, 2026 | 6.85 | 7.07 | 6.76 | 6.88 | 6.88 | 1.03% | 13,199,482 |
| Sep 24, 2026 | 6.87 | 6.94 | 6.80 | 6.81 | 6.81 | -1.16% | 6,643,202 |
| Sep 23, 2026 | 7.14 | 7.16 | 6.88 | 6.89 | 6.89 | -3.77% | 14,370,329 |
| Sep 22, 2026 | 7.06 | 7.30 | 7.03 | 7.16 | 7.16 | 1.85% | 18,447,517 |
| Sep 21, 2026 | 6.99 | 7.03 | 6.95 | 7.03 | 7.03 | 0.57% | 7,528,200 |
| Sep 18, 2026 | 6.96 | 7.19 | 6.94 | 6.99 | 6.99 | 0.87% | 9,549,900 |
| Sep 17, 2026 | 6.92 | 6.94 | 6.81 | 6.93 | 6.93 | 0.14% | 6,031,300 |
| Sep 16, 2026 | 6.84 | 6.95 | 6.79 | 6.92 | 6.92 | 1.02% | 7,799,000 |
| Sep 15, 2026 | 7.17 | 7.22 | 6.85 | 6.85 | 6.85 | -3.25% | 14,178,800 |
| Sep 14, 2026 | 7.08 | 7.19 | 7.06 | 7.08 | 7.08 | - | 9,280,950 |
| Sep 11, 2026 | 7.19 | 7.19 | 7.00 | 7.08 | 7.08 | -1.39% | 13,387,600 |
| Sep 10, 2026 | 7.18 | 7.21 | 7.09 | 7.18 | 7.18 | 0.28% | 7,157,000 |
| Sep 9, 2026 | 7.19 | 7.28 | 7.13 | 7.16 | 7.16 | -0.56% | 7,780,902 |
| Sep 8, 2026 | 7.18 | 7.27 | 7.12 | 7.20 | 7.20 | 0.28% | 6,924,800 |
| Sep 7, 2026 | 7.23 | 7.27 | 7.15 | 7.18 | 7.18 | -1.24% | 9,593,600 |
| Sep 4, 2026 | 7.44 | 7.45 | 7.22 | 7.27 | 7.27 | -0.41% | 10,019,400 |
| Sep 3, 2026 | 7.49 | 7.49 | 7.28 | 7.30 | 7.30 | -1.22% | 8,520,300 |
| Sep 2, 2026 | 7.34 | 7.41 | 7.27 | 7.39 | 7.39 | -0.14% | 8,461,450 |
| Sep 1, 2026 | 7.28 | 7.42 | 7.25 | 7.40 | 7.40 | 1.65% | 11,998,100 |
| Aug 31, 2026 | 7.15 | 7.29 | 7.13 | 7.28 | 7.28 | 0.97% | 8,760,333 |
| Aug 28, 2026 | 7.28 | 7.29 | 7.16 | 7.21 | 7.21 | -0.14% | 10,310,200 |
| Aug 27, 2026 | 7.25 | 7.34 | 7.19 | 7.22 | 7.22 | -0.82% | 8,550,900 |
| Aug 26, 2026 | 7.27 | 7.35 | 7.20 | 7.28 | 7.28 | 0.28% | 9,595,917 |
| Aug 25, 2026 | 7.02 | 7.27 | 6.98 | 7.26 | 7.26 | 3.71% | 13,041,400 |
| Aug 24, 2026 | 7.06 | 7.08 | 6.92 | 7.00 | 7.00 | -0.71% | 7,563,109 |
| Aug 21, 2026 | 7.02 | 7.07 | 6.87 | 7.05 | 7.05 | 0.28% | 9,680,623 |
| Aug 20, 2026 | 6.95 | 7.08 | 6.94 | 7.03 | 7.03 | 1.30% | 7,827,950 |
| Aug 19, 2026 | 7.14 | 7.17 | 6.93 | 6.94 | 6.94 | -4.14% | 14,244,752 |
| Aug 18, 2026 | 7.43 | 7.43 | 7.16 | 7.24 | 7.24 | -2.69% | 13,600,900 |
| Aug 17, 2026 | 7.43 | 7.44 | 7.27 | 7.44 | 7.44 | 0.13% | 11,028,700 |
| Aug 14, 2026 | 7.38 | 7.47 | 7.27 | 7.43 | 7.43 | 0.54% | 14,588,770 |