Ronglian Group Ltd. (SHE:002642)
China · Delayed Price · Currency is CNY 7.19
+0.03 (0.42%)
Sep 10, 2026, 12:14 PM CST
Ronglian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.49 | 7.66 | 7.35 | 7.39 | 7.39 | -1.07% | 18,098,110 |
| Aug 12, 2026 | 7.44 | 7.55 | 7.41 | 7.47 | 7.47 | 0.13% | 13,127,301 |
| Aug 11, 2026 | 7.56 | 7.56 | 7.39 | 7.46 | 7.46 | -0.53% | 13,056,100 |
| Aug 10, 2026 | 7.35 | 7.50 | 7.22 | 7.50 | 7.50 | 2.60% | 18,246,100 |
| Aug 7, 2026 | 7.44 | 7.44 | 7.15 | 7.31 | 7.31 | -1.88% | 19,912,239 |
| Aug 6, 2026 | 7.50 | 7.56 | 7.35 | 7.45 | 7.45 | -0.67% | 20,099,230 |
| Aug 5, 2026 | 7.48 | 7.56 | 7.45 | 7.50 | 7.50 | -0.27% | 23,718,734 |
| Aug 4, 2026 | 7.49 | 7.53 | 7.40 | 7.52 | 7.52 | 1.35% | 23,353,400 |
| Aug 3, 2026 | 7.39 | 7.48 | 7.30 | 7.42 | 7.42 | 0.41% | 21,175,300 |
| Jul 31, 2026 | 7.28 | 7.49 | 7.26 | 7.39 | 7.39 | 1.23% | 31,358,102 |
| Jul 30, 2026 | 7.19 | 7.47 | 7.15 | 7.30 | 7.30 | 0.69% | 38,861,101 |
| Jul 29, 2026 | 7.74 | 7.75 | 7.20 | 7.25 | 7.25 | -0.14% | 52,485,680 |
| Jul 28, 2026 | 6.65 | 7.26 | 6.60 | 7.26 | 7.26 | 10.00% | 19,649,710 |
| 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 |