Zhejiang Rongtai Electric Material Co.,Ltd. (SHA:603119)
China
· Delayed Price · Currency is CNY 83.49
-2.81 (-3.26%)
At close: Mar 9, 2026
SHA:603119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.15 | 84.57 | 81.12 | 83.49 | 83.49 | -3.26% | 11,705,620 |
| Mar 6, 2026 | 85.96 | 87.35 | 85.88 | 86.30 | 86.30 | -0.40% | 5,674,473 |
| Mar 5, 2026 | 87.99 | 88.10 | 85.44 | 86.65 | 86.65 | 0.29% | 8,741,364 |
| Mar 4, 2026 | 86.00 | 87.99 | 85.80 | 86.40 | 86.40 | -0.91% | 8,133,283 |
| Mar 3, 2026 | 91.18 | 92.78 | 87.00 | 87.19 | 87.19 | -4.38% | 10,003,930 |
| Mar 2, 2026 | 92.00 | 93.96 | 91.00 | 91.18 | 91.18 | -2.56% | 9,314,533 |
| Feb 27, 2026 | 94.01 | 95.64 | 93.40 | 93.58 | 93.58 | -0.45% | 6,545,243 |
| Feb 26, 2026 | 95.61 | 95.84 | 93.30 | 94.00 | 94.00 | -1.56% | 10,202,144 |
| Feb 25, 2026 | 94.67 | 96.27 | 93.51 | 95.49 | 95.49 | 0.62% | 6,639,255 |
| Feb 24, 2026 | 101.18 | 101.22 | 93.36 | 94.90 | 94.90 | -4.63% | 11,201,350 |
| Feb 13, 2026 | 98.88 | 100.95 | 98.36 | 99.51 | 99.51 | 0.16% | 6,227,314 |
| Feb 12, 2026 | 100.31 | 102.44 | 99.10 | 99.35 | 99.35 | -0.16% | 8,091,938 |
| Feb 11, 2026 | 99.92 | 100.65 | 98.71 | 99.51 | 99.51 | -1.46% | 7,302,038 |
| Feb 10, 2026 | 100.33 | 101.91 | 99.50 | 100.98 | 100.98 | 0.71% | 9,726,731 |
| Feb 9, 2026 | 103.00 | 103.19 | 98.35 | 100.27 | 100.27 | -2.07% | 12,162,700 |
| Feb 6, 2026 | 97.00 | 104.92 | 96.82 | 102.39 | 102.39 | 3.63% | 14,511,112 |
| Feb 5, 2026 | 101.00 | 101.70 | 98.00 | 98.80 | 98.80 | -3.54% | 10,404,310 |
| Feb 4, 2026 | 104.06 | 104.75 | 101.10 | 102.43 | 102.43 | -2.53% | 10,045,571 |
| Feb 3, 2026 | 104.79 | 105.88 | 101.00 | 105.09 | 105.09 | 1.08% | 11,271,080 |
| Feb 2, 2026 | 103.90 | 108.20 | 103.10 | 103.97 | 103.97 | -1.61% | 12,013,675 |
| Jan 30, 2026 | 102.67 | 107.94 | 102.10 | 105.67 | 105.67 | 3.70% | 13,625,360 |
| Jan 29, 2026 | 104.83 | 106.02 | 101.70 | 101.90 | 101.90 | -2.57% | 11,865,830 |
| Jan 28, 2026 | 110.05 | 110.06 | 102.01 | 104.59 | 104.59 | -6.21% | 20,229,010 |
| Jan 27, 2026 | 109.20 | 112.80 | 106.10 | 111.51 | 111.51 | 1.57% | 13,957,734 |
| Jan 26, 2026 | 121.00 | 122.52 | 109.79 | 109.79 | 109.79 | -10.00% | 20,822,740 |
| Jan 23, 2026 | 119.10 | 124.35 | 116.80 | 121.99 | 121.99 | 3.76% | 16,858,820 |
| Jan 22, 2026 | 120.97 | 122.99 | 115.36 | 117.57 | 117.57 | -2.84% | 14,226,260 |
| Jan 21, 2026 | 113.74 | 122.93 | 113.05 | 121.01 | 121.01 | 5.46% | 17,548,779 |
| Jan 20, 2026 | 119.22 | 120.66 | 113.05 | 114.74 | 114.74 | -2.90% | 10,229,570 |
| Jan 19, 2026 | 121.10 | 122.06 | 113.36 | 118.17 | 118.17 | -0.82% | 16,631,400 |
| Jan 16, 2026 | 113.14 | 121.75 | 112.51 | 119.15 | 119.15 | 7.23% | 16,335,720 |
| Jan 15, 2026 | 113.22 | 115.21 | 109.41 | 111.12 | 111.12 | -2.93% | 9,796,062 |
| Jan 14, 2026 | 118.01 | 121.00 | 112.48 | 114.47 | 114.47 | -2.66% | 13,938,296 |
| Jan 13, 2026 | 116.94 | 124.52 | 114.99 | 117.60 | 117.60 | -0.57% | 17,766,721 |
| Jan 12, 2026 | 112.00 | 122.37 | 107.78 | 118.28 | 118.28 | 5.84% | 19,870,030 |
| Jan 9, 2026 | 108.43 | 114.59 | 107.28 | 111.75 | 111.75 | 5.13% | 15,055,390 |
| Jan 8, 2026 | 110.00 | 110.05 | 105.40 | 106.30 | 106.30 | -3.80% | 12,644,050 |
| Jan 7, 2026 | 108.00 | 112.77 | 107.68 | 110.50 | 110.50 | -1.48% | 15,987,244 |
| Jan 6, 2026 | 116.90 | 117.30 | 111.11 | 112.16 | 112.16 | -3.51% | 13,681,370 |
| Jan 5, 2026 | 110.50 | 117.78 | 110.50 | 116.24 | 116.24 | 0.49% | 16,143,544 |
| Dec 31, 2025 | 117.00 | 118.50 | 112.56 | 115.67 | 115.67 | -1.82% | 18,732,780 |
| Dec 30, 2025 | 108.40 | 117.81 | 105.58 | 117.81 | 117.81 | 10.00% | 22,682,130 |
| Dec 29, 2025 | 103.50 | 111.00 | 103.00 | 107.10 | 107.10 | 3.38% | 17,948,770 |
| Dec 26, 2025 | 102.15 | 108.20 | 101.00 | 103.60 | 103.60 | 4.38% | 22,418,400 |
| Dec 25, 2025 | 90.21 | 99.25 | 90.21 | 99.25 | 99.25 | 10.00% | 18,688,270 |
| Dec 24, 2025 | 89.96 | 90.95 | 88.36 | 90.23 | 90.23 | 0.30% | 5,042,763 |
| Dec 23, 2025 | 92.00 | 92.00 | 89.66 | 89.96 | 89.96 | -2.41% | 6,585,273 |
| Dec 22, 2025 | 91.19 | 92.49 | 89.69 | 92.18 | 92.18 | 2.08% | 8,928,935 |
| Dec 19, 2025 | 90.00 | 93.29 | 89.90 | 90.30 | 90.30 | 0.66% | 6,188,021 |
| Dec 18, 2025 | 91.20 | 92.36 | 89.56 | 89.71 | 89.71 | -2.55% | 6,107,343 |
| Dec 17, 2025 | 90.50 | 92.70 | 90.03 | 92.06 | 92.06 | 0.89% | 6,506,650 |
| Dec 16, 2025 | 90.76 | 92.55 | 89.51 | 91.25 | 91.25 | 0.13% | 6,065,575 |
| Dec 15, 2025 | 94.97 | 95.66 | 90.11 | 91.13 | 91.13 | -5.79% | 10,889,910 |
| Dec 12, 2025 | 96.22 | 97.91 | 94.20 | 96.73 | 96.73 | -0.48% | 7,152,061 |
| Dec 11, 2025 | 100.81 | 101.19 | 97.20 | 97.20 | 97.20 | -3.67% | 9,016,184 |
| Dec 10, 2025 | 96.99 | 102.18 | 96.71 | 100.90 | 100.90 | 2.94% | 12,399,946 |
| Dec 9, 2025 | 99.20 | 104.08 | 96.30 | 98.02 | 98.02 | 1.12% | 16,445,958 |
| Dec 8, 2025 | 96.50 | 97.62 | 92.08 | 96.93 | 96.93 | 0.39% | 13,501,000 |
| 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 |