Ronglian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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