Jiangsu Rutong Petro-Machinery Co., Ltd (SHA:603036)
China
· Delayed Price · Currency is CNY 19.90
-0.29 (-1.44%)
Mar 10, 2026, 3:00 PM CST
SHA:603036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 19.96 | 20.30 | 19.70 | 19.90 | 19.90 | -1.44% | 6,307,800 |
| Mar 9, 2026 | 20.97 | 21.20 | 20.16 | 20.19 | 20.19 | -2.60% | 5,549,000 |
| Mar 6, 2026 | 20.51 | 21.00 | 20.30 | 20.73 | 20.73 | 1.07% | 4,330,400 |
| Mar 5, 2026 | 19.96 | 20.59 | 19.90 | 20.51 | 20.51 | 3.59% | 7,782,500 |
| Mar 4, 2026 | 20.80 | 20.80 | 19.32 | 19.80 | 19.80 | -5.62% | 10,400,700 |
| Mar 3, 2026 | 21.10 | 21.58 | 20.72 | 20.98 | 20.98 | 0.33% | 12,091,986 |
| Mar 2, 2026 | 20.75 | 21.20 | 20.61 | 20.91 | 20.91 | 2.55% | 7,939,200 |
| Feb 27, 2026 | 20.57 | 20.60 | 20.22 | 20.39 | 20.39 | -1.07% | 3,245,300 |
| Feb 26, 2026 | 20.56 | 20.74 | 20.50 | 20.61 | 20.61 | 0.19% | 2,524,500 |
| Feb 25, 2026 | 20.97 | 21.02 | 20.40 | 20.57 | 20.57 | -1.72% | 4,210,600 |
| Feb 24, 2026 | 20.61 | 21.06 | 20.52 | 20.93 | 20.93 | 3.36% | 4,328,400 |
| Feb 13, 2026 | 20.43 | 20.53 | 20.07 | 20.25 | 20.25 | -1.03% | 3,431,400 |
| Feb 12, 2026 | 20.69 | 20.79 | 20.45 | 20.46 | 20.46 | -0.78% | 3,374,000 |
| Feb 11, 2026 | 21.31 | 21.31 | 20.58 | 20.62 | 20.62 | -3.24% | 4,522,600 |
| Feb 10, 2026 | 20.93 | 21.68 | 20.91 | 21.31 | 21.31 | 1.86% | 5,411,300 |
| Feb 9, 2026 | 20.78 | 21.27 | 20.78 | 20.92 | 20.92 | 1.06% | 2,840,900 |
| Feb 6, 2026 | 20.50 | 20.90 | 20.20 | 20.70 | 20.70 | 0.58% | 3,093,800 |
| Feb 5, 2026 | 21.06 | 21.15 | 20.52 | 20.58 | 20.58 | -2.28% | 2,807,900 |
| Feb 4, 2026 | 20.85 | 21.36 | 20.68 | 21.06 | 21.06 | 1.10% | 4,496,600 |
| Feb 3, 2026 | 20.43 | 20.85 | 20.40 | 20.83 | 20.83 | 2.01% | 3,835,200 |
| Feb 2, 2026 | 21.18 | 21.38 | 20.41 | 20.42 | 20.42 | -3.86% | 5,247,400 |
| Jan 30, 2026 | 20.96 | 21.84 | 20.86 | 21.24 | 21.24 | 1.19% | 6,694,900 |
| Jan 29, 2026 | 21.27 | 21.48 | 20.81 | 20.99 | 20.99 | -1.13% | 5,812,201 |
| Jan 28, 2026 | 21.09 | 21.33 | 20.62 | 21.23 | 21.23 | 1.77% | 6,082,300 |
| Jan 27, 2026 | 20.70 | 21.00 | 20.32 | 20.86 | 20.86 | 0.05% | 4,539,401 |
| Jan 26, 2026 | 21.78 | 21.88 | 20.65 | 20.85 | 20.85 | -4.27% | 8,115,500 |
| Jan 23, 2026 | 21.80 | 21.85 | 21.33 | 21.78 | 21.78 | 0.23% | 6,379,250 |
| Jan 22, 2026 | 21.91 | 22.18 | 21.66 | 21.73 | 21.73 | -0.55% | 4,749,900 |
| Jan 21, 2026 | 21.72 | 22.07 | 21.60 | 21.85 | 21.85 | 0.09% | 4,783,700 |
| Jan 20, 2026 | 22.31 | 22.33 | 21.77 | 21.83 | 21.83 | -2.28% | 5,457,500 |
| Jan 19, 2026 | 22.85 | 22.94 | 22.08 | 22.34 | 22.34 | -2.02% | 5,819,500 |
| Jan 16, 2026 | 22.66 | 23.06 | 22.42 | 22.80 | 22.80 | 0.62% | 6,182,100 |
| Jan 15, 2026 | 22.22 | 22.96 | 21.94 | 22.66 | 22.66 | 2.03% | 7,996,100 |
| Jan 14, 2026 | 21.97 | 22.39 | 21.73 | 22.21 | 22.21 | 1.28% | 7,589,050 |
| Jan 13, 2026 | 21.78 | 22.48 | 21.72 | 21.93 | 21.93 | 0.97% | 7,924,586 |
| Jan 12, 2026 | 21.78 | 22.22 | 21.60 | 21.72 | 21.72 | -0.37% | 7,450,800 |
| Jan 9, 2026 | 21.58 | 21.81 | 21.26 | 21.80 | 21.80 | 2.01% | 6,503,850 |
| Jan 8, 2026 | 21.47 | 21.57 | 21.20 | 21.37 | 21.37 | -0.42% | 4,451,700 |
| Jan 7, 2026 | 21.00 | 21.81 | 20.87 | 21.46 | 21.46 | 2.14% | 5,644,900 |
| Jan 6, 2026 | 21.00 | 21.55 | 20.76 | 21.01 | 21.01 | -0.71% | 5,784,700 |
| Jan 5, 2026 | 21.37 | 21.86 | 21.01 | 21.16 | 21.16 | -0.98% | 5,594,600 |
| Dec 31, 2025 | 20.36 | 21.47 | 20.15 | 21.37 | 21.37 | 5.22% | 7,461,800 |
| Dec 30, 2025 | 20.15 | 20.75 | 20.00 | 20.31 | 20.31 | 0.59% | 3,083,200 |
| Dec 29, 2025 | 20.47 | 20.55 | 20.17 | 20.19 | 20.19 | -1.32% | 3,820,300 |
| Dec 26, 2025 | 20.74 | 20.79 | 20.38 | 20.46 | 20.46 | -2.11% | 4,949,846 |
| Dec 25, 2025 | 19.41 | 21.15 | 19.30 | 20.90 | 20.90 | 7.68% | 8,961,386 |
| Dec 24, 2025 | 19.37 | 19.65 | 19.31 | 19.41 | 19.41 | -0.77% | 3,023,200 |
| Dec 23, 2025 | 19.69 | 19.76 | 19.31 | 19.56 | 19.56 | -0.56% | 2,715,900 |
| Dec 22, 2025 | 19.44 | 19.87 | 19.44 | 19.67 | 19.67 | 1.65% | 3,653,300 |
| Dec 19, 2025 | 19.38 | 19.43 | 19.20 | 19.35 | 19.35 | 0.26% | 2,912,100 |
| Dec 18, 2025 | 19.84 | 19.99 | 19.22 | 19.30 | 19.30 | -2.62% | 4,142,400 |
| Dec 17, 2025 | 19.54 | 19.96 | 19.12 | 19.82 | 19.82 | 1.28% | 4,336,600 |
| Dec 16, 2025 | 20.02 | 20.02 | 19.50 | 19.57 | 19.57 | -2.30% | 3,910,400 |
| Dec 15, 2025 | 20.15 | 20.37 | 19.90 | 20.03 | 20.03 | -0.60% | 3,002,400 |
| Dec 12, 2025 | 20.14 | 20.45 | 20.01 | 20.15 | 20.15 | -0.40% | 3,165,986 |
| Dec 11, 2025 | 20.59 | 20.69 | 20.15 | 20.23 | 20.23 | -1.61% | 3,998,500 |
| Dec 10, 2025 | 20.83 | 21.02 | 20.40 | 20.56 | 20.56 | -1.86% | 4,297,996 |
| Dec 9, 2025 | 21.59 | 21.59 | 20.92 | 20.95 | 20.95 | -2.96% | 5,917,100 |
| Dec 8, 2025 | 22.30 | 22.30 | 21.36 | 21.59 | 21.59 | -4.13% | 9,215,600 |
| Dec 5, 2025 | 22.16 | 22.68 | 21.98 | 22.52 | 22.52 | 1.62% | 5,227,300 |
| Dec 4, 2025 | 22.08 | 22.34 | 21.72 | 22.16 | 22.16 | -0.31% | 4,775,900 |
| Dec 3, 2025 | 22.09 | 22.54 | 21.70 | 22.23 | 22.23 | 0.95% | 5,807,200 |
| Dec 2, 2025 | 22.01 | 22.50 | 21.90 | 22.02 | 22.02 | 0.18% | 5,995,201 |
| Dec 1, 2025 | 22.79 | 22.94 | 21.92 | 21.98 | 21.98 | -4.23% | 9,024,151 |
| Nov 28, 2025 | 21.66 | 23.00 | 21.42 | 22.95 | 22.95 | 6.84% | 16,482,300 |
| Nov 27, 2025 | 20.38 | 21.85 | 20.18 | 21.48 | 21.48 | 6.07% | 9,906,896 |
| Nov 26, 2025 | 20.56 | 21.00 | 20.09 | 20.25 | 20.25 | 0.05% | 4,814,800 |
| Nov 25, 2025 | 19.32 | 20.58 | 19.31 | 20.24 | 20.24 | 5.20% | 6,964,700 |
| Nov 24, 2025 | 18.84 | 19.37 | 18.56 | 19.24 | 19.24 | 3.27% | 5,675,900 |
| Nov 21, 2025 | 19.18 | 19.38 | 18.24 | 18.63 | 18.63 | -3.57% | 8,228,800 |
| Nov 20, 2025 | 20.17 | 20.42 | 19.15 | 19.32 | 19.32 | -4.36% | 8,120,900 |
| Nov 19, 2025 | 20.46 | 20.82 | 20.13 | 20.20 | 20.20 | -1.27% | 3,336,600 |
| Nov 18, 2025 | 20.38 | 20.54 | 20.03 | 20.46 | 20.46 | -0.24% | 3,544,105 |
| Nov 17, 2025 | 20.93 | 20.93 | 20.40 | 20.51 | 20.51 | -2.01% | 4,287,500 |
| Nov 14, 2025 | 20.89 | 21.50 | 20.75 | 20.93 | 20.93 | 0.14% | 4,076,000 |
| Nov 13, 2025 | 21.14 | 21.20 | 20.84 | 20.90 | 20.90 | -0.62% | 4,311,205 |
| Nov 12, 2025 | 21.22 | 21.25 | 20.80 | 21.03 | 21.03 | -0.71% | 3,238,100 |
| Nov 11, 2025 | 21.35 | 21.55 | 21.00 | 21.18 | 21.18 | -0.70% | 6,464,300 |
| Nov 10, 2025 | 20.15 | 21.68 | 20.15 | 21.33 | 21.33 | 5.18% | 10,019,600 |
| Nov 7, 2025 | 20.91 | 20.92 | 20.26 | 20.28 | 20.28 | -2.78% | 5,393,186 |
| Nov 6, 2025 | 20.78 | 21.15 | 20.25 | 20.86 | 20.86 | 0.43% | 5,385,700 |
| Nov 5, 2025 | 20.33 | 20.95 | 19.91 | 20.77 | 20.77 | 1.52% | 5,392,150 |
| Nov 4, 2025 | 21.22 | 21.37 | 20.42 | 20.46 | 20.46 | -4.57% | 7,499,409 |
| Nov 3, 2025 | 22.45 | 22.45 | 21.31 | 21.44 | 21.44 | -4.63% | 9,752,810 |
| Oct 31, 2025 | 22.30 | 22.71 | 22.05 | 22.48 | 22.48 | 0.49% | 5,211,100 |
| Oct 30, 2025 | 22.69 | 22.83 | 21.80 | 22.37 | 22.37 | -1.37% | 8,273,200 |
| Oct 29, 2025 | 22.55 | 22.95 | 22.45 | 22.68 | 22.68 | 0.58% | 5,499,500 |
| Oct 28, 2025 | 22.55 | 22.82 | 22.34 | 22.55 | 22.55 | -0.97% | 5,083,396 |
| Oct 27, 2025 | 22.99 | 23.18 | 22.44 | 22.77 | 22.77 | -0.31% | 7,558,946 |
| Oct 24, 2025 | 23.02 | 23.25 | 22.60 | 22.84 | 22.84 | -0.74% | 7,342,600 |
| Oct 23, 2025 | 23.28 | 23.28 | 22.73 | 23.01 | 23.01 | -1.33% | 6,285,500 |
| Oct 22, 2025 | 23.02 | 23.60 | 22.55 | 23.32 | 23.32 | 0.82% | 10,463,150 |
| Oct 21, 2025 | 22.65 | 23.55 | 22.43 | 23.13 | 23.13 | 1.67% | 10,588,150 |
| Oct 20, 2025 | 21.96 | 22.87 | 21.82 | 22.75 | 22.75 | 3.36% | 8,855,683 |
| Oct 17, 2025 | 21.82 | 22.08 | 21.30 | 22.01 | 22.01 | 0.18% | 7,117,850 |
| Oct 16, 2025 | 22.83 | 22.99 | 21.82 | 21.97 | 21.97 | -3.77% | 9,718,400 |
| Oct 15, 2025 | 22.10 | 22.88 | 21.87 | 22.83 | 22.83 | 2.98% | 11,024,200 |
| Oct 14, 2025 | 22.44 | 22.73 | 22.00 | 22.17 | 22.17 | 0.09% | 12,786,130 |
| Oct 13, 2025 | 22.50 | 22.50 | 21.57 | 22.15 | 22.15 | -6.78% | 19,172,200 |
| Oct 10, 2025 | 21.50 | 23.76 | 21.30 | 23.76 | 23.76 | 10.00% | 23,017,000 |