Zhejiang Rongtai Electric Material Co.,Ltd. (SHA:603119)
China
· Delayed Price · Currency is CNY 74.38
-2.61 (-3.39%)
Apr 28, 2026, 4:00 PM EDT
SHA:603119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.49 | 77.00 | 74.00 | 74.38 | 74.38 | -3.39% | 12,101,130 |
| Apr 27, 2026 | 77.80 | 79.48 | 76.00 | 76.99 | 76.99 | -1.56% | 11,924,380 |
| Apr 24, 2026 | 77.81 | 79.85 | 76.56 | 78.21 | 78.21 | 0.57% | 14,349,060 |
| Apr 23, 2026 | 79.51 | 79.80 | 76.35 | 77.77 | 77.77 | -2.78% | 14,185,140 |
| Apr 22, 2026 | 79.62 | 81.49 | 79.49 | 79.99 | 79.99 | -0.37% | 11,945,510 |
| Apr 21, 2026 | 76.15 | 83.55 | 75.02 | 80.29 | 80.29 | 5.04% | 20,866,740 |
| Apr 20, 2026 | 78.00 | 78.00 | 75.50 | 76.44 | 76.44 | -2.91% | 13,773,500 |
| Apr 17, 2026 | 78.03 | 79.18 | 76.40 | 78.73 | 78.73 | -1.28% | 15,104,940 |
| Apr 16, 2026 | 82.00 | 83.56 | 79.09 | 79.75 | 79.75 | 2.17% | 22,508,950 |
| Apr 15, 2026 | 78.70 | 80.36 | 77.75 | 78.06 | 78.06 | 1.04% | 18,642,650 |
| Apr 14, 2026 | 75.50 | 77.63 | 74.38 | 77.26 | 77.26 | 3.18% | 13,254,600 |
| Apr 13, 2026 | 74.00 | 75.45 | 73.44 | 74.88 | 74.88 | 0.08% | 7,438,952 |
| Apr 10, 2026 | 74.49 | 77.07 | 74.15 | 74.82 | 74.82 | 0.96% | 9,854,266 |
| Apr 9, 2026 | 74.20 | 75.15 | 73.35 | 74.11 | 74.11 | -1.65% | 7,289,143 |
| Apr 8, 2026 | 74.00 | 75.50 | 73.46 | 75.35 | 75.35 | 5.86% | 12,747,640 |
| Apr 7, 2026 | 69.56 | 72.62 | 69.56 | 71.18 | 71.18 | 1.41% | 9,015,907 |
| Apr 3, 2026 | 72.10 | 72.17 | 69.36 | 70.19 | 70.19 | -1.43% | 7,514,093 |
| Apr 2, 2026 | 74.31 | 74.52 | 71.12 | 71.21 | 71.21 | -4.08% | 7,749,333 |
| Apr 1, 2026 | 74.45 | 75.26 | 73.05 | 74.24 | 74.24 | 2.06% | 11,499,200 |
| Mar 31, 2026 | 74.52 | 75.49 | 72.67 | 72.74 | 72.74 | -2.43% | 7,060,207 |
| Mar 30, 2026 | 73.21 | 75.50 | 73.21 | 74.55 | 74.55 | - | 9,307,639 |
| Mar 27, 2026 | 74.21 | 75.56 | 72.51 | 74.55 | 74.55 | -0.01% | 9,287,565 |
| Mar 26, 2026 | 75.29 | 77.60 | 73.85 | 74.56 | 74.56 | 0.98% | 15,113,070 |
| Mar 25, 2026 | 70.57 | 75.19 | 70.57 | 73.84 | 73.84 | 4.03% | 14,022,000 |
| Mar 24, 2026 | 72.05 | 72.28 | 69.18 | 70.98 | 70.98 | 0.41% | 10,436,030 |
| Mar 23, 2026 | 72.79 | 75.00 | 70.12 | 70.69 | 70.69 | -4.95% | 12,312,820 |
| Mar 20, 2026 | 76.27 | 76.81 | 73.80 | 74.37 | 74.37 | -1.76% | 8,370,376 |
| Mar 19, 2026 | 78.21 | 78.67 | 75.20 | 75.70 | 75.70 | -5.07% | 9,627,143 |
| Mar 18, 2026 | 79.76 | 79.96 | 78.10 | 79.74 | 79.74 | 0.40% | 6,348,703 |
| Mar 17, 2026 | 81.51 | 82.00 | 79.39 | 79.42 | 79.42 | -1.59% | 7,683,307 |
| Mar 16, 2026 | 83.86 | 83.94 | 79.29 | 80.70 | 80.70 | -3.31% | 11,864,680 |
| Mar 13, 2026 | 86.69 | 86.76 | 83.39 | 83.46 | 83.46 | -3.76% | 8,356,471 |
| Mar 12, 2026 | 89.13 | 89.30 | 86.00 | 86.72 | 86.72 | -1.34% | 9,084,595 |
| Mar 11, 2026 | 90.00 | 90.95 | 87.80 | 87.90 | 87.90 | -2.19% | 10,925,730 |
| Mar 10, 2026 | 85.16 | 90.20 | 84.17 | 89.87 | 89.87 | 7.64% | 17,601,810 |
| 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 |