Jiangsu Rongtai Industry Co., Ltd. (SHA:605133)
China
· Delayed Price · Currency is CNY 28.92
+0.59 (2.08%)
Mar 10, 2026, 11:29 AM CST
Jiangsu Rongtai Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 28.55 | 28.98 | 28.49 | 28.66 | - | 1.16% | 1,121,093 |
| Mar 9, 2026 | 28.65 | 28.65 | 27.71 | 28.33 | 28.33 | -2.31% | 4,527,360 |
| Mar 6, 2026 | 28.44 | 29.12 | 28.36 | 29.00 | 29.00 | 1.72% | 2,993,055 |
| Mar 5, 2026 | 28.88 | 28.97 | 28.40 | 28.51 | 28.51 | 0.39% | 2,897,410 |
| Mar 4, 2026 | 28.21 | 28.98 | 28.20 | 28.40 | 28.40 | -0.63% | 3,515,065 |
| Mar 3, 2026 | 29.84 | 30.18 | 28.56 | 28.58 | 28.58 | -4.22% | 5,469,414 |
| Mar 2, 2026 | 30.14 | 30.53 | 29.66 | 29.84 | 29.84 | -3.27% | 6,226,770 |
| Feb 27, 2026 | 30.96 | 30.96 | 30.43 | 30.85 | 30.85 | -0.55% | 4,825,003 |
| Feb 26, 2026 | 31.20 | 31.20 | 30.62 | 31.02 | 31.02 | -0.39% | 5,676,586 |
| Feb 25, 2026 | 31.60 | 31.70 | 31.07 | 31.14 | 31.14 | -1.58% | 6,625,015 |
| Feb 24, 2026 | 32.61 | 32.73 | 31.56 | 31.64 | 31.64 | -1.49% | 4,624,270 |
| Feb 13, 2026 | 32.24 | 32.64 | 31.94 | 32.12 | 32.12 | -0.68% | 3,235,726 |
| Feb 12, 2026 | 31.99 | 32.75 | 31.93 | 32.34 | 32.34 | 0.68% | 4,452,504 |
| Feb 11, 2026 | 32.80 | 32.80 | 32.02 | 32.12 | 32.12 | -2.10% | 5,530,482 |
| Feb 10, 2026 | 32.71 | 33.77 | 32.69 | 32.81 | 32.81 | 1.74% | 8,094,759 |
| Feb 9, 2026 | 32.08 | 32.29 | 31.71 | 32.25 | 32.25 | 1.77% | 4,479,943 |
| Feb 6, 2026 | 31.25 | 32.17 | 30.78 | 31.69 | 31.69 | 1.60% | 5,571,960 |
| Feb 5, 2026 | 31.40 | 31.58 | 31.04 | 31.19 | 31.19 | -0.48% | 4,662,070 |
| Feb 4, 2026 | 31.48 | 31.58 | 31.20 | 31.34 | 31.34 | -0.44% | 3,196,623 |
| Feb 3, 2026 | 31.02 | 31.48 | 30.62 | 31.48 | 31.48 | 1.84% | 4,379,290 |
| Feb 2, 2026 | 32.12 | 32.47 | 30.87 | 30.91 | 30.91 | -3.95% | 8,127,802 |
| Jan 30, 2026 | 31.90 | 32.45 | 31.36 | 32.18 | 32.18 | 0.56% | 5,099,544 |
| Jan 29, 2026 | 32.52 | 32.88 | 31.94 | 32.00 | 32.00 | -1.84% | 6,311,257 |
| Jan 28, 2026 | 33.61 | 33.61 | 32.56 | 32.60 | 32.60 | -2.74% | 7,044,570 |
| Jan 27, 2026 | 33.81 | 34.00 | 32.70 | 33.52 | 33.52 | -1.67% | 9,123,843 |
| Jan 26, 2026 | 36.21 | 36.56 | 33.88 | 34.09 | 34.09 | -5.85% | 17,550,280 |
| Jan 23, 2026 | 36.45 | 36.77 | 35.52 | 36.21 | 36.21 | -0.06% | 11,964,970 |
| Jan 22, 2026 | 36.70 | 37.28 | 36.08 | 36.23 | 36.23 | -1.58% | 10,269,570 |
| Jan 21, 2026 | 34.40 | 37.50 | 34.25 | 36.81 | 36.81 | 6.26% | 20,076,370 |
| Jan 20, 2026 | 35.30 | 35.90 | 34.26 | 34.64 | 34.64 | -2.20% | 8,396,733 |
| Jan 19, 2026 | 35.00 | 36.00 | 34.79 | 35.42 | 35.42 | 1.20% | 10,469,190 |
| Jan 16, 2026 | 34.05 | 35.19 | 34.05 | 35.00 | 35.00 | 3.18% | 10,794,043 |
| Jan 15, 2026 | 34.20 | 34.49 | 33.62 | 33.92 | 33.92 | -0.85% | 5,606,817 |
| Jan 14, 2026 | 34.74 | 35.08 | 33.86 | 34.21 | 34.21 | -0.73% | 9,379,240 |
| Jan 13, 2026 | 35.20 | 35.99 | 34.35 | 34.46 | 34.46 | -2.79% | 10,315,730 |
| Jan 12, 2026 | 35.15 | 35.96 | 34.36 | 35.45 | 35.45 | 0.85% | 11,902,280 |
| Jan 9, 2026 | 34.81 | 35.53 | 34.63 | 35.15 | 35.15 | 0.95% | 9,037,926 |
| Jan 8, 2026 | 34.88 | 35.38 | 34.64 | 34.82 | 34.82 | -0.03% | 8,621,686 |
| Jan 7, 2026 | 34.78 | 35.42 | 34.40 | 34.83 | 34.83 | -0.29% | 9,552,173 |
| Jan 6, 2026 | 34.70 | 35.35 | 34.39 | 34.93 | 34.93 | 1.07% | 10,247,670 |
| Jan 5, 2026 | 33.93 | 35.26 | 33.60 | 34.56 | 34.56 | 0.79% | 14,122,660 |
| Dec 31, 2025 | 34.90 | 34.90 | 33.91 | 34.29 | 34.29 | -1.80% | 10,039,460 |
| Dec 30, 2025 | 32.98 | 35.47 | 32.63 | 34.92 | 34.92 | 5.18% | 16,866,950 |
| Dec 29, 2025 | 32.40 | 33.67 | 32.40 | 33.20 | 33.20 | 2.06% | 8,247,950 |
| Dec 26, 2025 | 33.40 | 33.44 | 32.43 | 32.53 | 32.53 | -1.96% | 7,220,780 |
| Dec 25, 2025 | 32.03 | 34.17 | 32.02 | 33.18 | 33.18 | 3.72% | 12,547,360 |
| Dec 24, 2025 | 31.70 | 32.10 | 31.56 | 31.99 | 31.99 | 0.60% | 4,152,625 |
| Dec 23, 2025 | 32.20 | 32.23 | 31.68 | 31.80 | 31.80 | -1.55% | 4,974,781 |
| Dec 22, 2025 | 32.55 | 32.55 | 31.71 | 32.30 | 32.30 | 0.75% | 7,782,495 |
| Dec 19, 2025 | 31.70 | 32.36 | 31.60 | 32.06 | 32.06 | 1.49% | 4,095,042 |
| Dec 18, 2025 | 32.00 | 32.60 | 31.55 | 31.59 | 31.59 | -2.32% | 4,641,936 |
| Dec 17, 2025 | 31.69 | 32.48 | 31.69 | 32.34 | 32.34 | 1.03% | 4,132,066 |
| Dec 16, 2025 | 32.24 | 32.67 | 31.40 | 32.01 | 32.01 | -0.71% | 5,485,870 |
| Dec 15, 2025 | 32.59 | 32.70 | 32.12 | 32.24 | 32.24 | -1.77% | 5,164,254 |
| Dec 12, 2025 | 34.00 | 34.01 | 32.30 | 32.82 | 32.82 | -3.47% | 14,409,130 |
| Dec 11, 2025 | 36.34 | 37.10 | 33.70 | 34.00 | 34.00 | -6.41% | 13,788,060 |
| Dec 10, 2025 | 36.22 | 36.48 | 35.71 | 36.33 | 36.33 | -0.52% | 5,419,990 |
| Dec 9, 2025 | 37.00 | 37.20 | 36.36 | 36.52 | 36.52 | -2.41% | 8,132,260 |
| Dec 8, 2025 | 36.99 | 37.66 | 36.06 | 37.42 | 37.42 | 1.55% | 11,082,460 |
| Dec 5, 2025 | 36.03 | 37.75 | 35.27 | 36.85 | 36.85 | 1.82% | 10,654,910 |
| Dec 4, 2025 | 37.99 | 38.56 | 36.08 | 36.19 | 36.19 | 0.84% | 14,098,480 |
| Dec 3, 2025 | 37.05 | 37.66 | 35.60 | 35.89 | 35.89 | -3.39% | 10,183,810 |
| Dec 2, 2025 | 39.88 | 39.90 | 36.76 | 37.15 | 37.15 | -6.26% | 16,414,890 |
| Dec 1, 2025 | 38.53 | 40.31 | 38.20 | 39.63 | 39.63 | 2.91% | 25,127,950 |
| Nov 28, 2025 | 35.33 | 38.51 | 35.25 | 38.51 | 38.51 | 10.00% | 32,018,130 |
| Nov 27, 2025 | 35.22 | 36.13 | 34.86 | 35.01 | 35.01 | -0.62% | 5,312,088 |
| Nov 26, 2025 | 34.04 | 35.88 | 33.81 | 35.23 | 35.23 | 2.92% | 9,237,008 |
| Nov 25, 2025 | 34.81 | 35.10 | 34.01 | 34.23 | 34.23 | -0.61% | 7,307,360 |
| Nov 24, 2025 | 35.15 | 35.39 | 33.60 | 34.44 | 34.44 | -2.02% | 7,847,777 |
| Nov 21, 2025 | 34.80 | 36.50 | 34.00 | 35.15 | 35.15 | 0.03% | 8,759,246 |
| Nov 20, 2025 | 36.90 | 36.90 | 34.77 | 35.14 | 35.14 | -3.73% | 6,963,050 |
| Nov 19, 2025 | 36.55 | 37.90 | 36.10 | 36.50 | 36.50 | 0.58% | 6,257,935 |
| Nov 18, 2025 | 35.60 | 36.85 | 35.60 | 36.29 | 36.29 | 1.17% | 6,024,093 |
| Nov 17, 2025 | 35.51 | 36.86 | 35.25 | 35.87 | 35.87 | - | 7,356,057 |
| Nov 14, 2025 | 36.06 | 36.50 | 35.21 | 35.87 | 35.87 | -1.70% | 6,480,130 |
| Nov 13, 2025 | 37.51 | 37.88 | 36.06 | 36.49 | 36.49 | -3.67% | 12,000,690 |
| Nov 12, 2025 | 38.80 | 39.59 | 37.50 | 37.88 | 37.88 | -2.87% | 6,889,794 |
| Nov 11, 2025 | 38.95 | 39.25 | 38.08 | 39.00 | 39.00 | 1.22% | 6,917,310 |
| Nov 10, 2025 | 39.70 | 39.78 | 38.00 | 38.53 | 38.53 | -3.12% | 10,405,670 |
| Nov 7, 2025 | 42.51 | 42.51 | 39.71 | 39.77 | 39.77 | -5.87% | 14,642,490 |
| Nov 6, 2025 | 39.85 | 42.60 | 38.95 | 42.25 | 42.25 | 5.89% | 20,574,480 |
| Nov 5, 2025 | 38.61 | 42.11 | 38.32 | 39.90 | 39.90 | 1.40% | 12,784,410 |
| Nov 4, 2025 | 41.72 | 42.48 | 38.80 | 39.35 | 39.35 | -5.70% | 16,404,320 |
| Nov 3, 2025 | 43.42 | 43.42 | 40.39 | 41.73 | 41.73 | -3.27% | 17,632,880 |
| Oct 31, 2025 | 39.22 | 43.14 | 39.14 | 43.14 | 43.14 | 9.99% | 21,291,720 |
| Oct 30, 2025 | 40.10 | 40.30 | 39.00 | 39.22 | 39.22 | -2.82% | 8,247,530 |
| Oct 29, 2025 | 40.60 | 41.45 | 39.80 | 40.36 | 40.36 | -1.08% | 8,522,706 |
| Oct 28, 2025 | 41.69 | 41.75 | 40.52 | 40.80 | 40.80 | -2.11% | 9,294,957 |
| Oct 27, 2025 | 41.71 | 42.21 | 40.70 | 41.68 | 41.68 | -0.53% | 10,975,020 |
| Oct 24, 2025 | 42.00 | 42.55 | 40.39 | 41.90 | 41.90 | 0.62% | 15,240,090 |
| Oct 23, 2025 | 43.40 | 43.80 | 41.34 | 41.64 | 41.64 | -5.13% | 18,233,890 |
| Oct 22, 2025 | 42.40 | 44.48 | 42.21 | 43.89 | 43.89 | 3.47% | 20,031,450 |
| Oct 21, 2025 | 39.98 | 43.21 | 39.70 | 42.42 | 42.42 | 6.05% | 21,375,240 |
| Oct 20, 2025 | 38.10 | 40.58 | 38.00 | 40.00 | 40.00 | 5.93% | 14,134,610 |
| Oct 17, 2025 | 38.90 | 39.19 | 37.50 | 37.76 | 37.76 | -3.67% | 8,181,040 |
| Oct 16, 2025 | 38.97 | 40.39 | 38.30 | 39.20 | 39.20 | -0.48% | 9,443,966 |
| Oct 15, 2025 | 38.41 | 39.80 | 37.82 | 39.39 | 39.39 | 2.90% | 15,550,680 |
| Oct 14, 2025 | 38.46 | 40.27 | 37.84 | 38.28 | 38.28 | -0.49% | 12,502,400 |
| Oct 13, 2025 | 37.83 | 38.68 | 36.67 | 38.47 | 38.47 | -1.86% | 15,704,190 |
| Oct 10, 2025 | 38.06 | 41.13 | 38.06 | 39.20 | 39.20 | 2.24% | 21,249,490 |