Rendong Holdings Co., Ltd. (SHE:002647)
China · Delayed Price · Currency is CNY 8.83
+0.34 (4.00%)
Apr 3, 2026, 3:04 PM CST
Rendong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8.62 | 8.91 | 8.56 | 8.83 | 8.83 | 4.00% | 19,689,164 |
| Apr 2, 2026 | 8.57 | 8.65 | 8.48 | 8.49 | 8.49 | -1.28% | 8,581,400 |
| Apr 1, 2026 | 8.99 | 8.99 | 8.43 | 8.60 | 8.60 | -2.71% | 20,980,160 |
| Mar 31, 2026 | 9.13 | 9.21 | 8.80 | 8.84 | 8.84 | -3.81% | 15,801,000 |
| Mar 30, 2026 | 9.29 | 9.33 | 9.15 | 9.19 | 9.19 | -3.57% | 13,231,300 |
| Mar 27, 2026 | 9.54 | 9.57 | 9.44 | 9.53 | 9.53 | -0.52% | 9,780,870 |
| Mar 26, 2026 | 9.70 | 9.77 | 9.47 | 9.58 | 9.58 | -0.42% | 11,372,330 |
| Mar 25, 2026 | 9.37 | 9.73 | 9.32 | 9.62 | 9.62 | 3.22% | 14,844,810 |
| Mar 24, 2026 | 9.15 | 9.37 | 9.02 | 9.32 | 9.32 | 3.44% | 12,223,500 |
| Mar 23, 2026 | 9.20 | 9.23 | 8.99 | 9.01 | 9.01 | -4.76% | 15,746,370 |
| Mar 20, 2026 | 9.31 | 9.68 | 9.30 | 9.46 | 9.46 | 2.49% | 19,472,820 |
| Mar 19, 2026 | 9.22 | 9.51 | 9.17 | 9.23 | 9.23 | 0.33% | 12,801,925 |
| Mar 18, 2026 | 9.33 | 9.35 | 9.04 | 9.20 | 9.20 | -0.97% | 12,111,700 |
| Mar 17, 2026 | 9.25 | 9.54 | 9.22 | 9.29 | 9.29 | -4.13% | 15,812,460 |
| Mar 16, 2026 | 9.75 | 9.79 | 9.58 | 9.69 | 9.69 | -2.52% | 16,914,500 |
| Mar 13, 2026 | 9.49 | 9.96 | 9.45 | 9.94 | 9.94 | 4.74% | 25,780,070 |
| Mar 12, 2026 | 9.37 | 9.57 | 9.16 | 9.49 | 9.49 | 0.64% | 15,933,770 |
| Mar 11, 2026 | 9.62 | 9.66 | 9.38 | 9.43 | 9.43 | -2.38% | 13,487,000 |
| 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 |