Ronglian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	6.40	6.61	6.31	6.60	6.60	2.96%	16,837,250
Jul 24, 2026	6.83	6.96	6.41	6.41	6.41	-7.50%	29,819,392
Jul 23, 2026	6.82	6.95	6.75	6.93	6.93	-	20,072,400
Jul 22, 2026	7.25	7.25	6.83	6.93	6.93	-5.33%	34,471,200
Jul 21, 2026	7.39	7.52	7.05	7.32	7.32	-3.05%	35,535,306
Jul 20, 2026	7.23	7.62	7.23	7.55	7.55	2.72%	44,947,600
Jul 17, 2026	6.91	7.60	6.91	7.35	7.35	5.60%	50,431,300
Jul 16, 2026	6.91	7.05	6.84	6.96	6.96	-0.57%	17,141,200
Jul 15, 2026	6.91	7.10	6.80	7.00	7.00	0.72%	22,358,800
Jul 14, 2026	6.96	6.98	6.66	6.95	6.95	-2.11%	24,701,150
Jul 13, 2026	6.90	7.23	6.80	7.10	7.10	3.80%	35,861,891
Jul 10, 2026	6.99	7.00	6.76	6.84	6.84	-4.07%	34,998,442
Jul 9, 2026	6.69	7.23	6.52	7.13	7.13	6.42%	56,419,660
Jul 8, 2026	6.07	6.70	6.04	6.70	6.70	10.02%	30,374,912
Jul 7, 2026	6.16	6.25	6.06	6.09	6.09	-1.77%	9,193,100
Jul 6, 2026	6.40	6.42	6.16	6.20	6.20	-1.59%	12,751,050
Jul 3, 2026	6.16	6.34	6.15	6.30	6.30	2.27%	13,790,230
Jul 2, 2026	6.20	6.36	6.13	6.16	6.16	-1.12%	13,768,634
Jul 1, 2026	6.15	6.33	6.10	6.23	6.23	1.14%	13,849,150
Jun 30, 2026	6.06	6.23	5.99	6.16	6.16	1.48%	13,572,066
Jun 29, 2026	6.12	6.19	5.94	6.07	6.07	-1.30%	15,433,150
Jun 26, 2026	6.30	6.32	6.11	6.15	6.15	-3.15%	16,462,790
Jun 25, 2026	6.54	6.54	6.26	6.35	6.35	-2.76%	17,746,900
Jun 24, 2026	6.76	6.79	6.44	6.53	6.53	-3.83%	17,006,500
Jun 23, 2026	6.70	6.90	6.70	6.79	6.79	0.30%	14,429,200
Jun 22, 2026	6.92	6.97	6.54	6.77	6.77	-3.01%	22,865,250
Jun 18, 2026	7.01	7.14	6.82	6.98	6.98	-0.43%	15,939,500
Jun 17, 2026	6.99	7.16	6.93	7.01	7.01	-0.99%	15,189,750
Jun 16, 2026	6.93	7.11	6.69	7.08	7.08	1.87%	22,515,600
Jun 15, 2026	6.94	7.07	6.89	6.95	6.95	0.58%	13,590,600
Jun 12, 2026	7.01	7.04	6.89	6.91	6.91	0.44%	12,075,750
Jun 11, 2026	7.05	7.08	6.79	6.88	6.88	-3.64%	16,464,730
Jun 10, 2026	7.25	7.38	7.08	7.14	7.14	-2.86%	13,472,130
Jun 9, 2026	7.29	7.38	7.18	7.35	7.35	2.08%	12,714,950
Jun 8, 2026	7.42	7.49	7.15	7.20	7.20	-5.39%	20,579,850
Jun 5, 2026	7.54	7.75	7.36	7.61	7.61	0.26%	18,898,160
Jun 4, 2026	7.80	7.90	7.47	7.59	7.59	-4.17%	22,882,100
Jun 3, 2026	8.26	8.30	7.91	7.92	7.92	-4.12%	27,713,670
Jun 2, 2026	8.72	8.78	8.25	8.26	8.26	-4.62%	26,365,120
Jun 1, 2026	8.58	8.83	8.52	8.66	8.66	-0.92%	19,550,850
May 29, 2026	9.19	9.20	8.60	8.74	8.74	-3.64%	29,641,110
May 28, 2026	9.00	9.15	8.91	9.07	9.07	1.34%	35,454,650
May 27, 2026	8.71	8.95	8.68	8.95	8.95	1.13%	29,781,870
May 26, 2026	8.89	8.89	8.38	8.85	8.85	-0.23%	37,562,070
May 25, 2026	8.66	8.89	8.66	8.87	8.87	3.62%	27,687,390
May 22, 2026	8.69	8.72	8.40	8.56	8.56	-1.50%	28,580,010
May 21, 2026	8.98	9.05	8.68	8.69	8.69	-2.69%	35,281,600
May 20, 2026	9.16	9.17	8.90	8.93	8.93	-3.88%	37,455,310
May 19, 2026	8.86	9.29	8.84	9.29	9.29	5.09%	62,562,450
May 18, 2026	8.70	8.84	8.62	8.84	8.84	2.43%	31,126,180