Rongfeng Holding Group Co.,Ltd. (SHE:000668)
China
· Delayed Price · Currency is CNY 14.32
-0.01 (-0.07%)
Mar 10, 2026, 1:44 PM CST
Rongfeng Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.70 | 14.77 | 14.20 | 14.32 | 14.32 | -2.32% | 1,885,308 |
| Mar 6, 2026 | 14.33 | 14.66 | 14.13 | 14.66 | 14.66 | 2.73% | 1,158,901 |
| Mar 5, 2026 | 14.48 | 14.74 | 14.22 | 14.27 | 14.27 | 0.92% | 1,786,900 |
| Mar 4, 2026 | 14.40 | 14.49 | 13.95 | 14.14 | 14.14 | -2.95% | 2,183,601 |
| Mar 3, 2026 | 15.46 | 15.68 | 14.57 | 14.57 | 14.57 | -5.02% | 2,469,800 |
| Mar 2, 2026 | 15.40 | 15.65 | 15.00 | 15.34 | 15.34 | -2.11% | 2,362,180 |
| Feb 27, 2026 | 15.52 | 16.06 | 15.45 | 15.67 | 15.67 | -0.19% | 2,522,411 |
| Feb 26, 2026 | 15.08 | 15.86 | 14.97 | 15.70 | 15.70 | 3.90% | 3,212,417 |
| Feb 25, 2026 | 14.43 | 15.11 | 14.40 | 15.11 | 15.11 | 5.00% | 4,029,493 |
| Feb 24, 2026 | 13.70 | 14.39 | 13.70 | 14.39 | 14.39 | 5.04% | 2,698,663 |
| Feb 13, 2026 | 13.94 | 14.21 | 13.66 | 13.70 | 13.70 | -0.58% | 1,640,810 |
| Feb 12, 2026 | 14.09 | 14.09 | 13.71 | 13.78 | 13.78 | -1.29% | 1,106,810 |
| Feb 11, 2026 | 14.49 | 14.49 | 13.90 | 13.96 | 13.96 | -3.72% | 2,044,700 |
| Feb 10, 2026 | 14.06 | 14.57 | 13.87 | 14.50 | 14.50 | 3.13% | 2,655,363 |
| Feb 9, 2026 | 13.80 | 14.26 | 13.78 | 14.06 | 14.06 | 0.86% | 1,893,700 |
| Feb 6, 2026 | 13.80 | 14.16 | 13.65 | 13.94 | 13.94 | 1.16% | 1,944,700 |
| Feb 5, 2026 | 14.30 | 14.47 | 13.73 | 13.78 | 13.78 | -3.37% | 2,933,613 |
| Feb 4, 2026 | 15.13 | 15.26 | 13.81 | 14.26 | 14.26 | -1.93% | 5,299,201 |
| Feb 3, 2026 | 14.00 | 14.54 | 13.97 | 14.54 | 14.54 | 4.98% | 1,866,700 |
| Feb 2, 2026 | 12.98 | 13.85 | 12.98 | 13.85 | 13.85 | 5.00% | 5,141,493 |
| Jan 30, 2026 | 13.16 | 13.44 | 12.64 | 13.19 | 13.19 | -0.90% | 2,840,323 |
| Jan 29, 2026 | 13.39 | 13.63 | 13.11 | 13.31 | 13.31 | -0.45% | 3,425,800 |
| Jan 28, 2026 | 13.51 | 13.78 | 12.77 | 13.37 | 13.37 | -0.22% | 4,502,501 |
| Jan 27, 2026 | 13.95 | 14.08 | 13.37 | 13.40 | 13.40 | -4.76% | 4,370,440 |
| Jan 26, 2026 | 14.22 | 14.67 | 13.80 | 14.07 | 14.07 | 0.72% | 4,404,970 |
| Jan 23, 2026 | 13.78 | 14.10 | 13.69 | 13.97 | 13.97 | 0.50% | 2,191,610 |
| Jan 22, 2026 | 13.88 | 14.18 | 13.58 | 13.90 | 13.90 | 0.51% | 4,459,350 |
| Jan 21, 2026 | 13.06 | 13.90 | 13.06 | 13.83 | 13.83 | 4.46% | 5,987,380 |
| Jan 20, 2026 | 12.66 | 13.29 | 12.66 | 13.24 | 13.24 | 4.58% | 8,195,700 |
| Jan 19, 2026 | 12.30 | 12.66 | 12.10 | 12.66 | 12.66 | 4.98% | 4,054,495 |
| Jan 16, 2026 | 11.54 | 12.06 | 11.40 | 12.06 | 12.06 | 4.96% | 3,509,115 |
| Jan 15, 2026 | 11.55 | 11.55 | 11.26 | 11.49 | 11.49 | 0.09% | 2,179,523 |
| Jan 14, 2026 | 11.64 | 11.71 | 11.22 | 11.48 | 11.48 | -2.13% | 3,406,927 |
| Jan 13, 2026 | 11.52 | 11.85 | 11.33 | 11.73 | 11.73 | 1.91% | 2,877,995 |
| Jan 12, 2026 | 11.73 | 11.98 | 11.48 | 11.51 | 11.51 | -2.04% | 4,512,300 |
| Jan 9, 2026 | 11.19 | 11.83 | 11.13 | 11.75 | 11.75 | 4.26% | 5,938,695 |
| Jan 8, 2026 | 11.29 | 11.58 | 11.18 | 11.27 | 11.27 | -0.18% | 4,494,828 |
| Jan 7, 2026 | 11.37 | 11.37 | 10.88 | 11.29 | 11.29 | 4.25% | 9,147,811 |
| Jan 6, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 5.04% | 180,300 |
| Jan 5, 2026 | 10.28 | 10.31 | 10.28 | 10.31 | 10.31 | 4.99% | 940,167 |
| Dec 31, 2025 | 9.92 | 10.00 | 9.62 | 9.82 | 9.82 | -1.01% | 2,268,400 |
| Dec 30, 2025 | 10.05 | 10.05 | 9.85 | 9.92 | 9.92 | -0.70% | 1,700,201 |
| Dec 29, 2025 | 9.86 | 10.03 | 9.68 | 9.99 | 9.99 | 1.83% | 3,071,100 |
| Dec 26, 2025 | 10.15 | 10.39 | 9.80 | 9.81 | 9.81 | -4.29% | 3,518,300 |
| Dec 25, 2025 | 10.40 | 10.40 | 10.04 | 10.25 | 10.25 | 1.18% | 4,534,520 |
| Dec 24, 2025 | 10.13 | 10.13 | 9.83 | 10.13 | 10.13 | 4.97% | 4,612,504 |
| Dec 23, 2025 | 9.32 | 9.65 | 9.26 | 9.65 | 9.65 | 5.01% | 943,700 |
| Dec 22, 2025 | 9.18 | 9.56 | 9.16 | 9.19 | 9.19 | -0.11% | 2,742,027 |
| Dec 19, 2025 | 8.59 | 9.41 | 8.59 | 9.20 | 9.20 | 1.77% | 4,034,738 |
| Dec 18, 2025 | 9.50 | 9.55 | 9.03 | 9.04 | 9.04 | -4.24% | 3,301,300 |
| Dec 17, 2025 | 9.37 | 9.51 | 8.90 | 9.44 | 9.44 | 0.75% | 5,937,700 |
| Dec 16, 2025 | 9.90 | 10.02 | 9.37 | 9.37 | 9.37 | -4.97% | 2,772,400 |
| Dec 15, 2025 | 10.14 | 10.19 | 9.78 | 9.86 | 9.86 | -4.18% | 2,360,800 |
| Dec 12, 2025 | 10.19 | 10.45 | 9.85 | 10.29 | 10.29 | 0.98% | 3,773,700 |
| Dec 11, 2025 | 10.75 | 10.76 | 10.15 | 10.19 | 10.19 | -4.59% | 3,439,600 |
| Dec 10, 2025 | 11.06 | 11.13 | 10.55 | 10.68 | 10.68 | -3.78% | 4,448,000 |
| Dec 9, 2025 | 11.33 | 11.40 | 11.10 | 11.10 | 11.10 | -1.60% | 1,069,201 |
| Dec 8, 2025 | 11.31 | 11.55 | 11.16 | 11.28 | 11.28 | -2.42% | 1,854,781 |
| Dec 5, 2025 | 11.32 | 11.67 | 11.31 | 11.56 | 11.56 | 0.35% | 1,368,880 |
| Dec 4, 2025 | 11.50 | 11.74 | 11.40 | 11.52 | 11.52 | -0.26% | 1,714,200 |
| Dec 3, 2025 | 11.82 | 11.88 | 11.55 | 11.55 | 11.55 | -2.28% | 2,328,300 |
| Dec 2, 2025 | 11.83 | 12.04 | 11.60 | 11.82 | 11.82 | -0.34% | 2,837,701 |
| Dec 1, 2025 | 12.30 | 12.30 | 11.86 | 11.86 | 11.86 | -4.97% | 5,611,200 |
| Nov 28, 2025 | 11.82 | 12.48 | 11.82 | 12.48 | 12.48 | 4.96% | 7,177,534 |
| Nov 27, 2025 | 12.14 | 12.18 | 11.78 | 11.89 | 11.89 | -0.59% | 3,252,266 |
| Nov 26, 2025 | 11.80 | 12.14 | 11.80 | 11.96 | 11.96 | 3.46% | 4,954,200 |
| Nov 25, 2025 | 11.10 | 11.56 | 10.94 | 11.56 | 11.56 | 5.00% | 2,711,929 |
| Nov 24, 2025 | 11.32 | 11.42 | 11.01 | 11.01 | 11.01 | -5.00% | 5,584,200 |
| Nov 21, 2025 | 11.99 | 12.19 | 11.59 | 11.59 | 11.59 | -5.00% | 6,741,029 |
| Nov 20, 2025 | 11.75 | 12.21 | 11.30 | 12.20 | 12.20 | 4.90% | 7,718,231 |
| Nov 19, 2025 | 11.70 | 12.13 | 11.39 | 11.63 | 11.63 | 0.69% | 5,895,039 |
| Nov 18, 2025 | 11.01 | 11.55 | 10.77 | 11.55 | 11.55 | 5.00% | 5,442,527 |
| Nov 17, 2025 | 10.70 | 11.17 | 10.61 | 11.00 | 11.00 | 2.80% | 4,002,480 |
| Nov 14, 2025 | 10.43 | 11.01 | 10.26 | 10.70 | 10.70 | 2.00% | 5,748,780 |
| Nov 13, 2025 | 10.42 | 10.55 | 10.37 | 10.49 | 10.49 | 0.67% | 1,800,500 |
| Nov 12, 2025 | 10.24 | 10.60 | 10.10 | 10.42 | 10.42 | 1.76% | 3,474,000 |
| Nov 11, 2025 | 9.97 | 10.24 | 9.93 | 10.24 | 10.24 | 2.40% | 3,159,940 |
| Nov 10, 2025 | 9.76 | 10.05 | 9.53 | 10.00 | 10.00 | 2.46% | 3,625,227 |
| Nov 7, 2025 | 9.88 | 9.96 | 9.72 | 9.76 | 9.76 | -1.21% | 2,221,800 |
| Nov 6, 2025 | 9.96 | 10.02 | 9.85 | 9.88 | 9.88 | -1.40% | 2,174,700 |
| Nov 5, 2025 | 10.15 | 10.32 | 10.01 | 10.02 | 10.02 | -2.43% | 2,651,857 |
| Nov 4, 2025 | 10.04 | 10.44 | 9.89 | 10.27 | 10.27 | 2.29% | 4,338,701 |
| Nov 3, 2025 | 9.98 | 10.05 | 9.85 | 10.04 | 10.04 | - | 2,498,600 |
| Oct 31, 2025 | 10.02 | 10.22 | 9.93 | 10.04 | 10.04 | - | 3,254,880 |
| Oct 30, 2025 | 10.16 | 10.16 | 9.92 | 10.04 | 10.04 | -0.99% | 3,127,200 |
| Oct 29, 2025 | 10.01 | 10.35 | 9.96 | 10.14 | 10.14 | 1.50% | 3,199,080 |
| Oct 28, 2025 | 10.26 | 10.59 | 9.94 | 9.99 | 9.99 | -4.40% | 8,339,193 |
| Oct 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 1,757,900 |
| Oct 24, 2025 | 10.68 | 11.00 | 10.60 | 11.00 | 11.00 | 4.96% | 4,553,526 |
| Oct 23, 2025 | 10.08 | 10.48 | 9.95 | 10.48 | 10.48 | 5.01% | 4,933,700 |
| Oct 22, 2025 | 10.04 | 10.28 | 9.92 | 9.98 | 9.98 | -0.60% | 3,750,200 |
| Oct 21, 2025 | 9.52 | 10.04 | 9.51 | 10.04 | 10.04 | 5.02% | 4,682,361 |
| Oct 20, 2025 | 9.39 | 9.64 | 9.39 | 9.56 | 9.56 | 4.14% | 4,016,400 |
| Oct 17, 2025 | 9.17 | 9.28 | 9.12 | 9.18 | 9.18 | 0.11% | 878,200 |
| Oct 16, 2025 | 9.30 | 9.31 | 9.16 | 9.17 | 9.17 | -1.50% | 1,635,200 |
| Oct 15, 2025 | 9.19 | 9.38 | 9.10 | 9.31 | 9.31 | 1.97% | 2,187,800 |
| Oct 14, 2025 | 9.18 | 9.44 | 9.11 | 9.13 | 9.13 | -1.62% | 1,081,640 |
| Oct 13, 2025 | 8.73 | 9.38 | 8.73 | 9.28 | 9.28 | 1.09% | 2,008,300 |
| Oct 10, 2025 | 9.16 | 9.37 | 9.16 | 9.18 | 9.18 | -0.54% | 1,287,900 |
| Oct 9, 2025 | 9.47 | 9.47 | 9.22 | 9.23 | 9.23 | -2.43% | 2,919,900 |