Ronglian Group Ltd. (SHE:002642)
China · Delayed Price · Currency is CNY 6.20
-0.10 (-1.59%)
Jul 6, 2026, 1:25 PM CST
Ronglian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.30 | 6.32 | 6.15 | 6.27 | - | 1.79% | 5,602,400 |
| 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 |
| 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 |