Ronglian Group Ltd. (SHE:002642)
China · Delayed Price · Currency is CNY 8.56
-0.13 (-1.50%)
May 22, 2026, 3:04 PM CST
Ronglian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.53 | 8.72 | 8.40 | 8.54 | - | -1.73% | 18,341,992 |
| 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 |
| May 15, 2026 | 8.70 | 8.78 | 8.57 | 8.63 | 8.63 | -0.58% | 28,588,250 |
| May 14, 2026 | 8.92 | 9.04 | 8.68 | 8.68 | 8.68 | -2.58% | 38,060,250 |
| May 13, 2026 | 8.79 | 8.94 | 8.71 | 8.91 | 8.91 | 0.68% | 42,713,230 |
| May 12, 2026 | 8.90 | 9.15 | 8.85 | 8.85 | 8.85 | -2.32% | 63,948,140 |
| May 11, 2026 | 9.23 | 9.59 | 8.85 | 9.06 | 9.06 | -0.22% | 118,439,700 |
| May 8, 2026 | 8.30 | 9.08 | 8.25 | 9.08 | 9.08 | 10.06% | 53,460,530 |
| May 7, 2026 | 8.07 | 8.30 | 8.07 | 8.25 | 8.25 | 2.87% | 25,910,790 |
| May 6, 2026 | 7.86 | 8.05 | 7.83 | 8.02 | 8.02 | 2.69% | 17,668,570 |
| Apr 30, 2026 | 7.96 | 8.03 | 7.81 | 7.81 | 7.81 | -1.39% | 12,100,650 |
| Apr 29, 2026 | 7.93 | 7.98 | 7.79 | 7.92 | 7.92 | -0.75% | 16,077,710 |
| Apr 28, 2026 | 8.14 | 8.20 | 7.93 | 7.98 | 7.98 | -1.85% | 16,022,120 |
| Apr 27, 2026 | 7.88 | 8.18 | 7.80 | 8.13 | 8.13 | 1.75% | 25,432,850 |
| Apr 24, 2026 | 7.77 | 8.05 | 7.58 | 7.99 | 7.99 | 2.83% | 23,043,000 |
| Apr 23, 2026 | 7.82 | 7.90 | 7.75 | 7.77 | 7.77 | -1.27% | 8,857,690 |
| Apr 22, 2026 | 7.78 | 7.88 | 7.72 | 7.87 | 7.87 | 0.51% | 9,956,300 |
| Apr 21, 2026 | 7.95 | 7.96 | 7.76 | 7.83 | 7.83 | -1.88% | 12,163,450 |
| Apr 20, 2026 | 7.99 | 8.03 | 7.95 | 7.98 | 7.98 | -0.25% | 10,419,000 |
| Apr 17, 2026 | 8.07 | 8.07 | 7.96 | 8.00 | 8.00 | -1.23% | 11,401,550 |
| Apr 16, 2026 | 7.93 | 8.14 | 7.91 | 8.10 | 8.10 | 2.79% | 17,793,350 |
| Apr 15, 2026 | 8.00 | 8.04 | 7.86 | 7.88 | 7.88 | -1.50% | 9,332,100 |
| Apr 14, 2026 | 7.94 | 8.08 | 7.90 | 8.00 | 8.00 | 2.04% | 14,198,800 |
| Apr 13, 2026 | 7.79 | 7.88 | 7.73 | 7.84 | 7.84 | -0.25% | 7,755,751 |
| Apr 10, 2026 | 7.90 | 7.98 | 7.84 | 7.86 | 7.86 | -0.13% | 10,268,100 |
| Apr 9, 2026 | 7.95 | 8.03 | 7.85 | 7.87 | 7.87 | -2.24% | 9,644,800 |
| Apr 8, 2026 | 7.91 | 8.05 | 7.90 | 8.05 | 8.05 | 3.47% | 12,158,050 |
| Apr 7, 2026 | 7.70 | 7.82 | 7.65 | 7.78 | 7.78 | 1.57% | 8,482,903 |
| Apr 3, 2026 | 7.90 | 7.94 | 7.63 | 7.66 | 7.66 | -2.30% | 8,844,850 |
| Apr 2, 2026 | 7.93 | 8.00 | 7.78 | 7.84 | 7.84 | -1.38% | 9,736,950 |
| Apr 1, 2026 | 8.13 | 8.15 | 7.89 | 7.95 | 7.95 | -1.00% | 11,648,800 |
| Mar 31, 2026 | 7.98 | 8.25 | 7.98 | 8.03 | 8.03 | - | 14,617,750 |
| Mar 30, 2026 | 7.68 | 8.14 | 7.63 | 8.03 | 8.03 | 3.61% | 19,344,820 |
| Mar 27, 2026 | 7.56 | 7.75 | 7.50 | 7.75 | 7.75 | 1.97% | 9,858,950 |
| Mar 26, 2026 | 7.69 | 7.81 | 7.56 | 7.60 | 7.60 | -1.17% | 11,183,300 |
| Mar 25, 2026 | 7.58 | 7.72 | 7.55 | 7.69 | 7.69 | 1.59% | 10,304,000 |
| Mar 24, 2026 | 7.44 | 7.58 | 7.29 | 7.57 | 7.57 | 3.84% | 13,917,720 |
| Mar 23, 2026 | 7.68 | 7.68 | 7.24 | 7.29 | 7.29 | -6.42% | 20,432,240 |
| Mar 20, 2026 | 8.19 | 8.26 | 7.79 | 7.79 | 7.79 | -4.77% | 20,026,200 |
| Mar 19, 2026 | 8.23 | 8.32 | 8.14 | 8.18 | 8.18 | -1.56% | 10,374,950 |
| Mar 18, 2026 | 8.11 | 8.32 | 8.10 | 8.31 | 8.31 | 2.85% | 12,938,950 |
| 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 |