Zhejiang Rongtai Electric Material Co.,Ltd. (SHA:603119)
China
· Delayed Price · Currency is CNY 96.55
-0.14 (-0.14%)
At close: Dec 5, 2025
SHA:603119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.00 | 97.89 | 93.58 | 96.55 | 96.55 | -0.14% | 11,173,840 |
| Dec 4, 2025 | 95.97 | 98.40 | 93.09 | 96.69 | 96.69 | 5.86% | 17,348,710 |
| Dec 3, 2025 | 94.00 | 95.40 | 91.20 | 91.34 | 91.34 | -0.56% | 7,567,020 |
| Dec 2, 2025 | 94.60 | 95.15 | 90.88 | 91.85 | 91.85 | -3.76% | 8,805,609 |
| Dec 1, 2025 | 92.93 | 97.83 | 91.79 | 95.44 | 95.44 | 4.00% | 14,895,479 |
| Nov 28, 2025 | 92.23 | 93.99 | 89.10 | 91.77 | 91.77 | -0.79% | 12,667,760 |
| Nov 27, 2025 | 91.89 | 94.50 | 91.02 | 92.50 | 92.50 | 0.01% | 11,457,170 |
| Nov 26, 2025 | 87.31 | 94.90 | 85.51 | 92.49 | 92.49 | 4.86% | 16,575,040 |
| Nov 25, 2025 | 91.80 | 92.17 | 87.66 | 88.20 | 88.20 | -2.48% | 11,961,000 |
| Nov 24, 2025 | 90.80 | 91.88 | 87.61 | 90.44 | 90.44 | -0.54% | 14,042,250 |
| Nov 21, 2025 | 85.00 | 93.50 | 84.21 | 90.93 | 90.93 | 5.71% | 22,434,290 |
| Nov 20, 2025 | 87.79 | 89.30 | 86.00 | 86.02 | 86.02 | -2.03% | 6,605,443 |
| Nov 19, 2025 | 86.60 | 88.59 | 86.43 | 87.80 | 87.80 | 0.72% | 7,142,197 |
| Nov 18, 2025 | 86.50 | 89.30 | 85.68 | 87.17 | 87.17 | 0.58% | 8,371,175 |
| Nov 17, 2025 | 82.52 | 89.59 | 82.52 | 86.67 | 86.67 | 2.52% | 13,211,250 |
| Nov 14, 2025 | 81.78 | 87.50 | 81.00 | 84.54 | 84.54 | 1.64% | 14,196,700 |
| Nov 13, 2025 | 82.80 | 84.50 | 82.10 | 83.18 | 83.18 | -0.78% | 8,863,716 |
| Nov 12, 2025 | 83.98 | 88.25 | 82.77 | 83.83 | 83.83 | -0.83% | 11,326,990 |
| Nov 11, 2025 | 83.30 | 85.30 | 82.72 | 84.53 | 84.53 | 2.68% | 16,447,930 |
| Nov 10, 2025 | 91.48 | 91.69 | 82.32 | 82.32 | 82.32 | -10.00% | 22,721,220 |
| Nov 7, 2025 | 98.38 | 98.38 | 90.40 | 91.47 | 91.47 | -7.51% | 16,812,680 |
| Nov 6, 2025 | 96.83 | 100.28 | 96.00 | 98.90 | 98.90 | 3.97% | 12,132,790 |
| Nov 5, 2025 | 89.49 | 96.60 | 89.40 | 95.12 | 95.12 | 3.00% | 13,301,160 |
| Nov 4, 2025 | 98.06 | 99.05 | 91.17 | 92.35 | 92.35 | -6.34% | 14,901,770 |
| Nov 3, 2025 | 101.30 | 101.96 | 98.00 | 98.60 | 98.60 | -1.69% | 11,012,520 |
| Oct 31, 2025 | 96.50 | 103.00 | 96.50 | 100.29 | 100.29 | 3.93% | 19,528,930 |
| Oct 30, 2025 | 100.00 | 100.99 | 96.00 | 96.50 | 96.50 | -3.21% | 13,051,680 |
| Oct 29, 2025 | 96.50 | 101.60 | 96.50 | 99.70 | 99.70 | 1.58% | 10,417,770 |
| Oct 28, 2025 | 96.85 | 99.65 | 95.75 | 98.15 | 98.15 | 0.85% | 15,667,930 |
| Oct 27, 2025 | 98.59 | 99.87 | 95.60 | 97.32 | 97.32 | -0.40% | 14,577,080 |
| Oct 24, 2025 | 91.80 | 100.14 | 90.63 | 97.71 | 97.71 | 7.33% | 22,168,630 |
| Oct 23, 2025 | 91.87 | 93.06 | 89.77 | 91.04 | 91.04 | -3.84% | 10,004,320 |
| Oct 22, 2025 | 92.81 | 97.80 | 92.13 | 94.68 | 94.68 | 2.03% | 13,571,120 |
| Oct 21, 2025 | 91.82 | 93.30 | 89.73 | 92.80 | 92.80 | 1.01% | 9,515,194 |
| Oct 20, 2025 | 92.76 | 95.05 | 91.10 | 91.87 | 91.87 | 1.40% | 10,354,290 |
| Oct 17, 2025 | 92.38 | 93.88 | 90.50 | 90.60 | 90.60 | -2.38% | 8,699,745 |
| Oct 16, 2025 | 91.09 | 94.85 | 91.09 | 92.81 | 92.81 | -1.10% | 9,882,993 |
| Oct 15, 2025 | 90.00 | 95.56 | 88.26 | 93.84 | 93.84 | 6.53% | 20,097,780 |
| Oct 14, 2025 | 99.40 | 99.50 | 87.70 | 88.09 | 88.09 | -9.42% | 22,862,170 |
| Oct 13, 2025 | 98.18 | 102.50 | 94.50 | 97.25 | 97.25 | -6.49% | 18,945,290 |
| Oct 10, 2025 | 106.00 | 109.50 | 102.50 | 104.00 | 104.00 | -1.43% | 14,736,080 |
| Oct 9, 2025 | 109.50 | 110.30 | 104.58 | 105.51 | 105.51 | -6.28% | 18,685,070 |
| Sep 30, 2025 | 110.23 | 115.43 | 109.18 | 112.58 | 112.58 | 2.13% | 15,600,720 |
| Sep 29, 2025 | 107.21 | 113.70 | 106.82 | 110.23 | 110.23 | 3.20% | 15,041,140 |
| Sep 26, 2025 | 107.00 | 109.88 | 105.28 | 106.81 | 106.81 | -2.46% | 11,983,670 |
| Sep 25, 2025 | 108.56 | 110.00 | 103.00 | 109.50 | 109.50 | 1.01% | 15,311,390 |
| Sep 24, 2025 | 106.00 | 109.50 | 105.11 | 108.40 | 108.40 | 1.11% | 11,685,380 |
| Sep 23, 2025 | 110.94 | 112.82 | 104.40 | 107.21 | 107.21 | -3.41% | 16,990,640 |
| Sep 22, 2025 | 108.00 | 113.56 | 108.00 | 110.99 | 110.99 | 4.13% | 17,351,220 |
| Sep 19, 2025 | 111.91 | 113.18 | 105.00 | 106.59 | 106.59 | -7.70% | 27,096,910 |
| Sep 18, 2025 | 110.88 | 117.82 | 110.87 | 115.48 | 115.48 | 7.81% | 31,369,170 |
| Sep 17, 2025 | 107.10 | 112.56 | 105.51 | 107.11 | 107.11 | 0.02% | 22,980,080 |
| Sep 16, 2025 | 107.00 | 112.11 | 104.00 | 107.09 | 107.09 | 2.82% | 26,923,030 |
| Sep 15, 2025 | 98.48 | 107.50 | 97.80 | 104.15 | 104.15 | 6.49% | 22,940,390 |
| Sep 12, 2025 | 104.00 | 105.98 | 97.80 | 97.80 | 97.80 | -4.18% | 25,617,440 |
| Sep 11, 2025 | 100.30 | 103.70 | 96.94 | 102.07 | 102.07 | 0.68% | 30,636,550 |
| Sep 10, 2025 | 91.09 | 104.74 | 90.60 | 101.38 | 101.38 | 6.47% | 28,946,740 |
| Sep 9, 2025 | 85.88 | 96.33 | 85.77 | 95.22 | 95.22 | 8.40% | 31,589,900 |
| Sep 8, 2025 | 82.25 | 87.84 | 82.10 | 87.84 | 87.84 | 10.01% | 33,568,060 |
| Sep 5, 2025 | 76.70 | 83.00 | 76.16 | 79.85 | 79.85 | -1.18% | 31,077,870 |
| Sep 4, 2025 | 88.00 | 88.36 | 80.80 | 80.80 | 80.80 | -10.00% | 22,602,640 |
| Sep 3, 2025 | 94.90 | 94.90 | 87.05 | 89.78 | 89.78 | 4.07% | 37,957,520 |
| Sep 2, 2025 | 79.06 | 86.27 | 74.00 | 86.27 | 86.27 | 10.00% | 15,062,620 |
| Sep 1, 2025 | 76.50 | 79.44 | 74.63 | 78.43 | 78.43 | 2.99% | 13,164,510 |
| Aug 29, 2025 | 70.90 | 77.60 | 69.11 | 76.15 | 76.15 | 7.82% | 16,124,180 |
| Aug 28, 2025 | 69.36 | 71.90 | 68.31 | 70.63 | 70.63 | 1.07% | 12,366,110 |
| Aug 27, 2025 | 70.63 | 75.18 | 69.80 | 69.88 | 69.88 | -1.06% | 14,741,310 |
| Aug 26, 2025 | 72.58 | 73.93 | 70.10 | 70.63 | 70.63 | -3.35% | 12,532,080 |
| Aug 25, 2025 | 68.30 | 74.25 | 68.09 | 73.08 | 73.08 | 8.27% | 21,405,650 |
| Aug 22, 2025 | 63.00 | 67.80 | 63.00 | 67.50 | 67.50 | 5.72% | 17,031,950 |
| Aug 21, 2025 | 64.76 | 67.96 | 62.94 | 63.85 | 63.85 | -1.44% | 20,646,790 |
| Aug 20, 2025 | 64.00 | 65.88 | 63.30 | 64.78 | 64.78 | -1.16% | 15,437,360 |
| Aug 19, 2025 | 60.60 | 66.97 | 59.20 | 65.54 | 65.54 | 7.65% | 31,593,360 |
| Aug 18, 2025 | 61.90 | 63.38 | 59.77 | 60.88 | 60.88 | -1.15% | 23,183,390 |
| Aug 15, 2025 | 61.00 | 63.77 | 60.85 | 61.59 | 61.59 | 0.06% | 12,813,480 |
| Aug 14, 2025 | 63.82 | 64.10 | 61.55 | 61.55 | 61.55 | -3.07% | 10,873,890 |
| Aug 13, 2025 | 62.60 | 64.00 | 61.86 | 63.50 | 63.50 | 0.79% | 12,343,000 |
| Aug 12, 2025 | 62.01 | 63.63 | 61.31 | 63.00 | 63.00 | 1.32% | 13,261,680 |
| Aug 11, 2025 | 64.35 | 65.30 | 62.00 | 62.18 | 62.18 | -3.85% | 16,204,470 |
| Aug 8, 2025 | 65.34 | 66.00 | 64.10 | 64.67 | 64.67 | -2.91% | 11,627,800 |
| Aug 7, 2025 | 64.79 | 67.00 | 62.81 | 66.61 | 66.61 | 2.34% | 18,484,990 |
| Aug 6, 2025 | 61.50 | 68.79 | 61.04 | 65.09 | 65.09 | 4.08% | 26,707,240 |
| Aug 5, 2025 | 60.51 | 63.50 | 59.80 | 62.54 | 62.54 | 4.13% | 24,592,640 |
| Aug 4, 2025 | 54.50 | 60.06 | 54.20 | 60.06 | 60.06 | 10.00% | 21,450,180 |
| Aug 1, 2025 | 56.99 | 57.00 | 54.30 | 54.60 | 54.60 | -3.00% | 12,310,940 |
| Jul 31, 2025 | 54.90 | 58.22 | 54.47 | 56.29 | 56.29 | 2.93% | 16,220,760 |
| Jul 30, 2025 | 54.28 | 56.99 | 53.01 | 54.69 | 54.69 | -1.10% | 15,369,400 |
| Jul 29, 2025 | 54.78 | 56.82 | 53.00 | 55.30 | 55.30 | 0.97% | 15,796,520 |
| Jul 28, 2025 | 54.90 | 55.75 | 54.10 | 54.77 | 54.77 | 0.26% | 12,483,910 |
| Jul 25, 2025 | 53.51 | 54.99 | 52.61 | 54.63 | 54.63 | 2.09% | 12,860,020 |
| Jul 24, 2025 | 54.67 | 55.66 | 52.88 | 53.51 | 53.51 | -2.12% | 17,122,980 |
| Jul 23, 2025 | 50.50 | 55.90 | 48.50 | 54.67 | 54.67 | 7.30% | 24,960,110 |
| Jul 22, 2025 | 50.87 | 52.85 | 50.70 | 50.95 | 50.95 | -0.66% | 17,494,100 |
| Jul 21, 2025 | 53.99 | 54.49 | 50.58 | 51.29 | 51.29 | -3.70% | 22,628,590 |
| Jul 18, 2025 | 53.09 | 53.49 | 51.91 | 53.26 | 53.26 | -0.47% | 17,855,330 |
| Jul 17, 2025 | 51.05 | 54.67 | 50.19 | 53.51 | 53.51 | 7.67% | 35,005,800 |
| Jul 16, 2025 | 46.92 | 49.70 | 46.92 | 49.70 | 49.70 | 10.00% | 29,716,850 |
| Jul 15, 2025 | 44.10 | 45.90 | 42.84 | 45.18 | 45.18 | 3.58% | 16,594,480 |
| Jul 14, 2025 | 41.83 | 44.50 | 41.63 | 43.62 | 43.62 | 4.81% | 13,927,040 |
| Jul 11, 2025 | 40.70 | 42.75 | 40.68 | 41.62 | 41.62 | 1.79% | 8,205,422 |