Skip to main content
Rongan Property Co.,Ltd. (SHE:000517)
China flag China · Delayed Price · Currency is CNY
2.000
+0.110 (5.82%)
Apr 29, 2026, 3:04 PM CST

Rongan Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.871.921.871.92-1.59%3,374,100
Apr 28, 20261.841.911.841.891.891.61%23,015,900
Apr 27, 20261.841.861.801.861.861.09%19,040,200
Apr 24, 20261.871.871.821.841.84-1.60%14,256,300
Apr 23, 20261.891.891.841.871.87-0.53%17,781,701
Apr 22, 20261.891.901.871.881.88-0.53%13,344,197
Apr 21, 20261.901.921.871.891.89-0.53%16,129,100
Apr 20, 20261.921.931.891.901.90-1.55%20,165,300
Apr 17, 20261.941.961.901.931.93-20,927,800
Apr 16, 20261.911.941.891.931.931.05%22,948,200
Apr 15, 20262.062.071.901.911.91-7.28%44,909,674
Apr 14, 20261.982.121.952.062.064.57%40,347,730
Apr 13, 20261.932.001.911.971.972.60%22,391,430
Apr 10, 20261.931.971.911.921.920.52%17,259,830
Apr 9, 20261.951.971.901.911.91-2.55%15,256,200
Apr 8, 20261.941.971.901.961.962.62%23,045,060
Apr 7, 20261.871.911.851.911.912.14%17,033,500
Apr 3, 20261.921.931.851.871.87-3.11%21,628,980
Apr 2, 20261.931.941.901.931.93-20,436,260
Apr 1, 20261.981.991.901.931.93-1.03%32,118,670
Mar 31, 20261.992.041.951.951.95-1.52%23,466,510
Mar 30, 20261.972.001.921.981.98-0.50%21,023,367
Mar 27, 20261.962.001.951.991.991.02%20,175,700
Mar 26, 20261.992.031.961.971.97-1.01%19,620,100
Mar 25, 20261.962.021.931.991.992.05%32,710,610
Mar 24, 20261.921.961.881.951.953.72%27,231,020
Mar 23, 20261.981.991.861.881.88-6.47%39,497,100
Mar 20, 20262.042.061.992.012.01-1.47%26,482,753
Mar 19, 20262.072.092.022.042.04-1.92%20,377,600
Mar 18, 20262.132.142.052.082.08-2.35%31,706,420
Mar 17, 20262.092.222.082.132.132.40%38,583,140
Mar 16, 20262.052.132.052.082.080.97%23,282,460
Mar 13, 20262.072.112.052.062.06-0.48%26,481,100
Mar 12, 20262.072.102.052.072.07-23,145,310
Mar 11, 20262.082.092.042.072.07-0.48%22,447,680
Mar 10, 20262.072.102.062.082.080.97%24,161,200
Mar 9, 20262.102.142.032.062.06-2.37%35,481,100
Mar 6, 20262.062.112.042.112.112.43%21,994,300
Mar 5, 20262.082.092.022.062.06-24,677,700
Mar 4, 20262.052.092.032.062.06-0.48%21,883,900
Mar 3, 20262.142.172.062.072.07-2.82%28,554,600
Mar 2, 20262.142.172.102.132.13-0.93%33,624,920
Feb 27, 20262.142.172.122.152.150.47%32,024,800
Feb 26, 20262.222.222.132.142.14-3.60%36,844,600
Feb 25, 20262.242.272.202.222.22-0.45%31,668,730
Feb 24, 20262.222.242.112.232.230.90%52,133,760
Feb 13, 20262.262.262.172.212.21-1.78%61,731,350
Feb 12, 20262.232.412.222.252.250.45%82,601,500
Feb 11, 20262.162.252.132.242.243.70%59,355,240
Feb 10, 20262.142.172.102.162.161.41%45,061,900
Feb 9, 20262.122.152.082.132.132.40%60,744,230
Feb 6, 20262.082.102.012.082.081.46%70,597,300
Feb 5, 20262.022.071.992.052.050.49%102,233,300
Feb 4, 20261.862.041.862.042.0410.27%98,275,030
Feb 3, 20261.821.861.811.851.852.21%34,105,740
Feb 2, 20261.821.871.801.811.81-1.09%45,266,950
Jan 30, 20261.841.851.781.831.83-1.08%36,694,959
Jan 29, 20261.811.871.801.851.851.65%40,404,700
Jan 28, 20261.781.831.771.821.822.82%35,266,300
Jan 27, 20261.811.821.761.771.77-2.21%24,179,300
Jan 26, 20261.841.851.801.811.81-1.09%23,950,200
Jan 23, 20261.821.841.801.831.830.55%24,572,590
Jan 22, 20261.801.821.771.821.821.68%26,278,100
Jan 21, 20261.781.811.761.791.790.56%24,701,200
Jan 20, 20261.751.791.741.781.781.71%29,590,200
Jan 19, 20261.731.761.711.751.751.16%19,647,570
Jan 16, 20261.801.811.731.731.73-3.89%40,338,270
Jan 15, 20261.801.821.781.801.80-0.55%26,924,800
Jan 14, 20261.831.851.791.811.81-1.09%40,118,700
Jan 13, 20261.841.861.811.831.83-0.54%36,926,100
Jan 12, 20261.841.851.821.841.84-21,368,020
Jan 9, 20261.841.851.821.841.84-23,708,420
Jan 8, 20261.821.861.801.841.841.10%28,464,120
Jan 7, 20261.841.861.821.821.82-1.09%21,426,100
Jan 6, 20261.821.851.811.841.841.10%33,135,400
Jan 5, 20261.811.841.801.821.820.55%23,114,170
Dec 31, 20251.791.821.781.811.811.12%21,935,990
Dec 30, 20251.801.811.771.791.79-0.56%21,744,350
Dec 29, 20251.821.831.801.801.80-1.10%22,114,400
Dec 26, 20251.821.831.811.821.82-16,855,400
Dec 25, 20251.811.831.811.821.820.55%19,016,700
Dec 24, 20251.811.831.801.811.81-18,586,260
Dec 23, 20251.851.861.811.811.81-2.69%28,849,530
Dec 22, 20251.881.881.851.861.86-1.06%31,525,000
Dec 19, 20251.831.891.811.881.883.30%45,516,290
Dec 18, 20251.791.831.781.821.821.11%41,456,395
Dec 17, 20251.791.811.761.801.80-34,743,444
Dec 16, 20251.801.831.781.801.80-41,195,614
Dec 15, 20251.791.821.771.801.80-0.55%32,835,700
Dec 12, 20251.841.851.801.811.81-1.63%52,261,480
Dec 11, 20251.961.971.841.841.84-6.60%71,763,820
Dec 10, 20251.932.011.901.971.971.03%70,274,640
Dec 9, 20252.052.051.941.951.95-4.41%60,928,400
Dec 8, 20252.002.072.002.042.041.49%49,302,490
Dec 5, 20252.012.021.962.012.01-0.50%47,070,711
Dec 4, 20252.062.082.002.022.02-2.42%55,045,870
Dec 3, 20252.082.122.042.072.07-0.48%39,463,600
Dec 2, 20252.052.092.012.082.081.46%46,301,190
Dec 1, 20252.082.092.052.052.05-0.97%29,847,606
Nov 28, 20252.062.082.002.072.070.49%37,788,700