Rendong Holdings Co., Ltd. (SHE:002647)
China · Delayed Price · Currency is CNY 9.66
+0.26 (2.77%)
At close: Mar 10, 2026
Rendong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.51 | 9.70 | 9.38 | 9.66 | 9.66 | 2.77% | 12,967,740 |
| Mar 9, 2026 | 9.55 | 9.59 | 9.28 | 9.40 | 9.40 | -2.79% | 14,810,850 |
| Mar 6, 2026 | 9.59 | 9.67 | 9.46 | 9.67 | 9.67 | 0.73% | 10,275,800 |
| Mar 5, 2026 | 9.58 | 9.81 | 9.46 | 9.60 | 9.60 | 2.02% | 19,975,900 |
| Mar 4, 2026 | 9.80 | 10.14 | 9.40 | 9.41 | 9.41 | -4.85% | 25,418,820 |
| Mar 3, 2026 | 9.99 | 10.19 | 9.77 | 9.89 | 9.89 | -1.98% | 20,885,060 |
| Mar 2, 2026 | 10.03 | 10.44 | 9.92 | 10.09 | 10.09 | -0.39% | 20,664,780 |
| Feb 27, 2026 | 10.58 | 10.58 | 10.01 | 10.13 | 10.13 | -2.78% | 27,307,500 |
| Feb 26, 2026 | 10.38 | 10.65 | 10.06 | 10.42 | 10.42 | 1.56% | 25,773,860 |
| Feb 25, 2026 | 10.35 | 10.45 | 10.10 | 10.26 | 10.26 | 3.12% | 28,306,010 |
| Feb 24, 2026 | 9.66 | 9.95 | 9.60 | 9.95 | 9.95 | 4.96% | 9,138,164 |
| Feb 13, 2026 | 9.48 | 9.48 | 9.25 | 9.48 | 9.48 | 4.98% | 24,857,285 |
| Feb 12, 2026 | 9.08 | 9.15 | 9.00 | 9.03 | 9.03 | -0.55% | 9,416,800 |
| Feb 11, 2026 | 9.20 | 9.28 | 9.07 | 9.08 | 9.08 | -1.52% | 12,504,450 |
| Feb 10, 2026 | 9.10 | 9.34 | 9.08 | 9.22 | 9.22 | 1.65% | 13,890,200 |
| Feb 9, 2026 | 9.03 | 9.19 | 8.89 | 9.07 | 9.07 | 2.02% | 14,820,200 |
| Feb 6, 2026 | 9.05 | 9.42 | 8.87 | 8.89 | 8.89 | -1.33% | 23,426,000 |
| Feb 5, 2026 | 9.01 | 9.25 | 9.01 | 9.01 | 9.01 | -4.96% | 28,615,510 |
| Feb 4, 2026 | 9.77 | 10.02 | 9.48 | 9.48 | 9.48 | -5.01% | 23,682,790 |
| Feb 3, 2026 | 9.79 | 10.08 | 9.61 | 9.98 | 9.98 | 2.04% | 15,582,440 |
| Feb 2, 2026 | 10.12 | 10.20 | 9.77 | 9.78 | 9.78 | -3.36% | 19,789,582 |
| Jan 30, 2026 | 10.24 | 10.46 | 10.00 | 10.12 | 10.12 | -1.17% | 14,913,200 |
| Jan 29, 2026 | 10.36 | 10.49 | 10.11 | 10.24 | 10.24 | -2.94% | 24,412,700 |
| Jan 28, 2026 | 10.23 | 10.63 | 10.15 | 10.55 | 10.55 | 4.25% | 31,078,500 |
| Jan 27, 2026 | 9.92 | 10.36 | 9.77 | 10.12 | 10.12 | 2.02% | 30,240,810 |
| Jan 26, 2026 | 9.52 | 9.92 | 9.40 | 9.92 | 9.92 | 4.97% | 23,159,810 |
| Jan 23, 2026 | 9.19 | 9.55 | 9.12 | 9.45 | 9.45 | 2.94% | 15,572,870 |
| Jan 22, 2026 | 9.23 | 9.34 | 9.06 | 9.18 | 9.18 | 0.33% | 11,044,620 |
| Jan 21, 2026 | 9.15 | 9.30 | 8.95 | 9.15 | 9.15 | 0.77% | 14,922,050 |
| Jan 20, 2026 | 9.41 | 9.63 | 9.05 | 9.08 | 9.08 | -3.51% | 22,342,470 |
| Jan 19, 2026 | 9.65 | 9.80 | 9.35 | 9.41 | 9.41 | -0.53% | 26,765,321 |
| Jan 16, 2026 | 9.01 | 9.46 | 9.01 | 9.46 | 9.46 | 4.99% | 22,976,010 |
| Jan 15, 2026 | 9.32 | 9.76 | 8.84 | 9.01 | 9.01 | -3.22% | 49,883,450 |
| Jan 14, 2026 | 8.88 | 9.31 | 8.87 | 9.31 | 9.31 | 4.96% | 27,161,820 |
| Jan 13, 2026 | 8.85 | 9.06 | 8.71 | 8.87 | 8.87 | 2.78% | 31,347,940 |
| Jan 12, 2026 | 8.37 | 8.63 | 8.37 | 8.63 | 8.63 | 4.99% | 19,275,850 |
| Jan 9, 2026 | 8.54 | 8.77 | 8.10 | 8.22 | 8.22 | -1.91% | 36,036,600 |
| Jan 8, 2026 | 8.09 | 8.38 | 8.05 | 8.38 | 8.38 | 5.01% | 17,532,950 |
| Jan 7, 2026 | 7.73 | 8.05 | 7.62 | 7.98 | 7.98 | 3.91% | 18,672,200 |
| Jan 6, 2026 | 7.58 | 7.83 | 7.56 | 7.68 | 7.68 | 0.79% | 21,459,700 |
| Jan 5, 2026 | 7.90 | 7.95 | 7.62 | 7.62 | 7.62 | -4.99% | 32,090,400 |
| Dec 31, 2025 | 7.79 | 8.06 | 7.70 | 8.02 | 8.02 | 2.95% | 20,038,300 |
| Dec 30, 2025 | 7.86 | 7.95 | 7.70 | 7.79 | 7.79 | -0.26% | 22,080,265 |
| Dec 29, 2025 | 7.44 | 7.81 | 7.44 | 7.81 | 7.81 | 4.97% | 28,555,910 |
| Dec 26, 2025 | 7.29 | 7.49 | 7.22 | 7.44 | 7.44 | 2.76% | 19,465,660 |
| Dec 25, 2025 | 7.27 | 7.36 | 7.21 | 7.24 | 7.24 | -1.09% | 13,744,700 |
| Dec 24, 2025 | 7.30 | 7.41 | 7.28 | 7.32 | 7.32 | - | 11,147,380 |
| Dec 23, 2025 | 7.19 | 7.44 | 7.19 | 7.32 | 7.32 | 1.67% | 14,776,370 |
| Dec 22, 2025 | 7.25 | 7.27 | 7.14 | 7.20 | 7.20 | -0.41% | 8,229,985 |
| Dec 19, 2025 | 7.10 | 7.32 | 7.10 | 7.23 | 7.23 | 2.12% | 10,183,120 |