Skip to main content
Jiangsu Rutong Petro-Machinery Co., Ltd (SHA:603036)
China flag China · Delayed Price · Currency is CNY
17.45
-0.61 (-3.38%)
Apr 29, 2026, 3:00 PM CST

SHA:603036 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0018.0017.2517.4517.45-3.38%5,164,100
Apr 28, 202618.1418.1517.7818.0618.06-0.39%2,836,900
Apr 27, 202617.7018.2517.5418.1318.132.26%4,748,300
Apr 24, 202617.4118.2917.3517.7317.731.20%3,879,100
Apr 23, 202617.7917.7917.4117.5217.52-1.57%2,413,850
Apr 22, 202617.9017.9517.6617.8017.80-0.84%2,082,400
Apr 21, 202617.9918.0017.7417.9517.95-0.22%1,600,500
Apr 20, 202618.0918.0917.8717.9917.99-0.77%2,380,300
Apr 17, 202618.2218.3618.0118.1318.13-0.28%1,860,500
Apr 16, 202618.2218.3517.9718.1818.18-0.05%2,266,700
Apr 15, 202618.1718.6518.1118.1918.190.22%2,602,400
Apr 14, 202618.6218.7418.0018.1518.15-2.52%4,889,100
Apr 13, 202619.0219.1218.4518.6218.62-2.77%4,011,600
Apr 10, 202619.4519.6519.0519.1519.15-2.54%5,103,300
Apr 9, 202618.4119.8818.3119.6519.655.59%8,919,010
Apr 8, 202618.1418.6418.1418.6118.613.68%2,824,125
Apr 7, 202617.7018.1517.6217.9517.950.96%1,792,700
Apr 3, 202618.0118.1617.7117.7817.78-2.09%2,378,400
Apr 2, 202618.1818.4818.0118.1618.16-0.77%2,037,700
Apr 1, 202618.0718.3117.8018.3018.301.78%3,680,600
Mar 31, 202618.3018.4617.9717.9817.98-1.80%2,801,000
Mar 30, 202618.3618.5418.1218.3118.31-1.03%1,874,800
Mar 27, 202618.1818.7518.0518.5018.501.48%2,341,586
Mar 26, 202618.6418.6418.0318.2318.23-2.20%2,414,500
Mar 25, 202618.1918.7517.9918.6418.642.87%3,295,500
Mar 24, 202617.7118.1517.6518.1218.123.96%3,654,486
Mar 23, 202617.8518.4017.2717.4317.43-6.24%4,381,700
Mar 20, 202618.9719.1218.5618.5918.59-2.77%2,606,200
Mar 19, 202619.5819.7618.8519.1219.12-2.55%3,858,900
Mar 18, 202619.3019.8719.2719.6219.62-0.10%4,107,300
Mar 17, 202618.9220.0218.7219.6419.644.91%7,981,200
Mar 16, 202618.9019.0718.4118.7218.72-1.47%3,970,400
Mar 13, 202619.1119.3718.8619.0019.00-0.42%3,197,497
Mar 12, 202619.5019.5119.0219.0819.08-1.90%3,614,000
Mar 11, 202620.0020.0019.4319.4519.45-2.26%4,628,600
Mar 10, 202619.9620.3019.7019.9019.90-1.44%6,307,800
Mar 9, 202620.9721.2020.1620.1920.19-2.60%5,549,000
Mar 6, 202620.5121.0020.3020.7320.731.07%4,330,400
Mar 5, 202619.9620.5919.9020.5120.513.59%7,782,500
Mar 4, 202620.8020.8019.3219.8019.80-5.62%10,400,700
Mar 3, 202621.1021.5820.7220.9820.980.33%12,091,986
Mar 2, 202620.7521.2020.6120.9120.912.55%7,939,200
Feb 27, 202620.5720.6020.2220.3920.39-1.07%3,245,300
Feb 26, 202620.5620.7420.5020.6120.610.19%2,524,500
Feb 25, 202620.9721.0220.4020.5720.57-1.72%4,210,600
Feb 24, 202620.6121.0620.5220.9320.933.36%4,328,400
Feb 13, 202620.4320.5320.0720.2520.25-1.03%3,431,400
Feb 12, 202620.6920.7920.4520.4620.46-0.78%3,374,000
Feb 11, 202621.3121.3120.5820.6220.62-3.24%4,522,600
Feb 10, 202620.9321.6820.9121.3121.311.86%5,411,300
Feb 9, 202620.7821.2720.7820.9220.921.06%2,840,900
Feb 6, 202620.5020.9020.2020.7020.700.58%3,093,800
Feb 5, 202621.0621.1520.5220.5820.58-2.28%2,807,900
Feb 4, 202620.8521.3620.6821.0621.061.10%4,496,600
Feb 3, 202620.4320.8520.4020.8320.832.01%3,835,200
Feb 2, 202621.1821.3820.4120.4220.42-3.86%5,247,400
Jan 30, 202620.9621.8420.8621.2421.241.19%6,694,900
Jan 29, 202621.2721.4820.8120.9920.99-1.13%5,812,201
Jan 28, 202621.0921.3320.6221.2321.231.77%6,082,300
Jan 27, 202620.7021.0020.3220.8620.860.05%4,539,401
Jan 26, 202621.7821.8820.6520.8520.85-4.27%8,115,500
Jan 23, 202621.8021.8521.3321.7821.780.23%6,379,250
Jan 22, 202621.9122.1821.6621.7321.73-0.55%4,749,900
Jan 21, 202621.7222.0721.6021.8521.850.09%4,783,700
Jan 20, 202622.3122.3321.7721.8321.83-2.28%5,457,500
Jan 19, 202622.8522.9422.0822.3422.34-2.02%5,819,500
Jan 16, 202622.6623.0622.4222.8022.800.62%6,182,100
Jan 15, 202622.2222.9621.9422.6622.662.03%7,996,100
Jan 14, 202621.9722.3921.7322.2122.211.28%7,589,050
Jan 13, 202621.7822.4821.7221.9321.930.97%7,924,586
Jan 12, 202621.7822.2221.6021.7221.72-0.37%7,450,800
Jan 9, 202621.5821.8121.2621.8021.802.01%6,503,850
Jan 8, 202621.4721.5721.2021.3721.37-0.42%4,451,700
Jan 7, 202621.0021.8120.8721.4621.462.14%5,644,900
Jan 6, 202621.0021.5520.7621.0121.01-0.71%5,784,700
Jan 5, 202621.3721.8621.0121.1621.16-0.98%5,594,600
Dec 31, 202520.3621.4720.1521.3721.375.22%7,461,800
Dec 30, 202520.1520.7520.0020.3120.310.59%3,083,200
Dec 29, 202520.4720.5520.1720.1920.19-1.32%3,820,300
Dec 26, 202520.7420.7920.3820.4620.46-2.11%4,949,846
Dec 25, 202519.4121.1519.3020.9020.907.68%8,961,386
Dec 24, 202519.3719.6519.3119.4119.41-0.77%3,023,200
Dec 23, 202519.6919.7619.3119.5619.56-0.56%2,715,900
Dec 22, 202519.4419.8719.4419.6719.671.65%3,653,300
Dec 19, 202519.3819.4319.2019.3519.350.26%2,912,100
Dec 18, 202519.8419.9919.2219.3019.30-2.62%4,142,400
Dec 17, 202519.5419.9619.1219.8219.821.28%4,336,600
Dec 16, 202520.0220.0219.5019.5719.57-2.30%3,910,400
Dec 15, 202520.1520.3719.9020.0320.03-0.60%3,002,400
Dec 12, 202520.1420.4520.0120.1520.15-0.40%3,165,986
Dec 11, 202520.5920.6920.1520.2320.23-1.61%3,998,500
Dec 10, 202520.8321.0220.4020.5620.56-1.86%4,297,996
Dec 9, 202521.5921.5920.9220.9520.95-2.96%5,917,100
Dec 8, 202522.3022.3021.3621.5921.59-4.13%9,215,600
Dec 5, 202522.1622.6821.9822.5222.521.62%5,227,300
Dec 4, 202522.0822.3421.7222.1622.16-0.31%4,775,900
Dec 3, 202522.0922.5421.7022.2322.230.95%5,807,200
Dec 2, 202522.0122.5021.9022.0222.020.18%5,995,201
Dec 1, 202522.7922.9421.9221.9821.98-4.23%9,024,151
Nov 28, 202521.6623.0021.4222.9522.956.84%16,482,300