Rendong Holdings Co., Ltd. (SHE:002647)
China · Delayed Price · Currency is CNY 8.89
-0.12 (-1.33%)
At close: Feb 6, 2026
Rendong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 6.99 | 7.18 | 6.96 | 7.08 | 7.08 | 1.29% | 8,457,200 |
| Dec 17, 2025 | 7.08 | 7.14 | 6.84 | 6.99 | 6.99 | -2.24% | 14,958,760 |
| Dec 16, 2025 | 7.15 | 7.25 | 7.11 | 7.15 | 7.15 | -0.69% | 11,361,000 |
| Dec 15, 2025 | 7.02 | 7.35 | 7.02 | 7.20 | 7.20 | 0.98% | 12,871,900 |
| Dec 12, 2025 | 7.04 | 7.25 | 7.03 | 7.13 | 7.13 | 0.14% | 14,489,400 |
| Dec 11, 2025 | 6.83 | 7.17 | 6.79 | 7.12 | 7.12 | 4.25% | 22,237,900 |
| Dec 10, 2025 | 6.77 | 6.87 | 6.69 | 6.83 | 6.83 | 1.34% | 7,737,800 |
| Dec 9, 2025 | 6.80 | 6.83 | 6.73 | 6.74 | 6.74 | -1.61% | 7,882,500 |
| Dec 8, 2025 | 6.66 | 6.92 | 6.64 | 6.85 | 6.85 | 3.16% | 11,641,300 |
| Dec 5, 2025 | 6.48 | 6.66 | 6.45 | 6.64 | 6.64 | 2.63% | 10,624,500 |
| Dec 4, 2025 | 6.65 | 6.69 | 6.44 | 6.47 | 6.47 | -2.27% | 10,552,700 |
| Dec 3, 2025 | 6.68 | 6.76 | 6.57 | 6.62 | 6.62 | -0.90% | 7,782,200 |
| Dec 2, 2025 | 6.82 | 6.88 | 6.65 | 6.68 | 6.68 | -2.62% | 10,770,400 |
| Dec 1, 2025 | 6.76 | 6.87 | 6.74 | 6.86 | 6.86 | 1.33% | 10,395,970 |
| Nov 28, 2025 | 6.63 | 6.93 | 6.63 | 6.77 | 6.77 | 1.65% | 13,684,520 |
| Nov 27, 2025 | 6.72 | 6.81 | 6.61 | 6.66 | 6.66 | -1.48% | 10,095,770 |