Skip to main content
Rongfeng Holding Group Co.,Ltd. (SHE:000668)
China flag China · Delayed Price · Currency is CNY
15.61
+0.09 (0.58%)
Apr 29, 2026, 3:04 PM CST

Rongfeng Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8415.7614.8415.71-1.22%382,000
Apr 28, 202615.5215.6614.8815.5215.52-0.19%2,593,700
Apr 27, 202615.2715.7715.1815.5515.551.90%2,546,109
Apr 24, 202614.8415.2814.6015.2615.263.25%2,236,900
Apr 23, 202614.8314.8914.6414.7814.78-0.34%1,304,900
Apr 22, 202614.8014.8714.5214.8314.830.34%1,624,800
Apr 21, 202614.1614.8814.1614.7814.783.00%2,175,353
Apr 20, 202614.6914.6914.1914.3514.35-2.18%2,293,257
Apr 17, 202615.4715.4714.3314.6714.67-2.72%4,194,288
Apr 16, 202614.9015.0914.5615.0815.081.21%2,991,182
Apr 15, 202615.0115.0914.7214.9014.90-0.40%1,819,500
Apr 14, 202615.2215.2214.7114.9614.96-0.40%1,870,600
Apr 13, 202614.6015.1114.2715.0215.022.11%3,148,902
Apr 10, 202614.8015.4214.5814.7114.71-0.68%3,677,000
Apr 9, 202614.8815.0814.5614.8114.811.93%1,802,701
Apr 8, 202614.6314.8814.3714.5314.531.11%1,749,300
Apr 7, 202614.5814.6514.1414.3714.37-1.58%966,200
Apr 3, 202614.4214.6114.0614.6014.601.39%1,063,138
Apr 2, 202614.6514.8914.2014.4014.40-2.83%1,638,900
Apr 1, 202614.7015.0614.4914.8214.820.82%1,659,600
Mar 31, 202615.1015.4414.6114.7014.70-2,981,200
Mar 30, 202613.8114.7013.8114.7014.705.00%1,770,300
Mar 27, 202614.0114.5813.8814.0014.00-2,820,100
Mar 26, 202613.9214.1113.7714.0014.000.57%1,480,692
Mar 25, 202613.4313.9513.4313.9213.924.35%1,913,799
Mar 24, 202612.8813.3412.8713.3413.345.04%1,440,508
Mar 23, 202612.9113.0412.6512.7012.70-4.37%1,609,400
Mar 20, 202613.6213.9913.1313.2813.28-3.49%2,230,800
Mar 19, 202614.2114.4713.7613.7613.76-4.97%2,290,800
Mar 18, 202614.3414.6714.1814.4814.481.61%1,799,650
Mar 17, 202614.4714.7614.1414.2514.250.85%2,169,950
Mar 16, 202613.5014.1313.3014.1314.134.98%2,113,800
Mar 13, 202613.7713.9013.3913.4613.46-2.25%1,985,200
Mar 12, 202614.3314.4013.7013.7713.77-3.91%1,518,400
Mar 11, 202614.3014.3614.1714.3314.330.56%912,238
Mar 10, 202614.4614.6214.2014.2514.25-0.49%1,750,521
Mar 9, 202614.7014.7714.2014.3214.32-2.32%1,885,308
Mar 6, 202614.3314.6614.1314.6614.662.73%1,158,901
Mar 5, 202614.4814.7414.2214.2714.270.92%1,786,900
Mar 4, 202614.4014.4913.9514.1414.14-2.95%2,183,601
Mar 3, 202615.4615.6814.5714.5714.57-5.02%2,469,800
Mar 2, 202615.4015.6515.0015.3415.34-2.11%2,362,180
Feb 27, 202615.5216.0615.4515.6715.67-0.19%2,522,411
Feb 26, 202615.0815.8614.9715.7015.703.90%3,212,417
Feb 25, 202614.4315.1114.4015.1115.115.00%4,029,493
Feb 24, 202613.7014.3913.7014.3914.395.04%2,698,663
Feb 13, 202613.9414.2113.6613.7013.70-0.58%1,640,810
Feb 12, 202614.0914.0913.7113.7813.78-1.29%1,106,810
Feb 11, 202614.4914.4913.9013.9613.96-3.72%2,044,700
Feb 10, 202614.0614.5713.8714.5014.503.13%2,655,363
Feb 9, 202613.8014.2613.7814.0614.060.86%1,893,700
Feb 6, 202613.8014.1613.6513.9413.941.16%1,944,700
Feb 5, 202614.3014.4713.7313.7813.78-3.37%2,933,613
Feb 4, 202615.1315.2613.8114.2614.26-1.93%5,299,201
Feb 3, 202614.0014.5413.9714.5414.544.98%1,866,700
Feb 2, 202612.9813.8512.9813.8513.855.00%5,141,493
Jan 30, 202613.1613.4412.6413.1913.19-0.90%2,840,323
Jan 29, 202613.3913.6313.1113.3113.31-0.45%3,425,800
Jan 28, 202613.5113.7812.7713.3713.37-0.22%4,502,501
Jan 27, 202613.9514.0813.3713.4013.40-4.76%4,370,440
Jan 26, 202614.2214.6713.8014.0714.070.72%4,404,970
Jan 23, 202613.7814.1013.6913.9713.970.50%2,191,610
Jan 22, 202613.8814.1813.5813.9013.900.51%4,459,350
Jan 21, 202613.0613.9013.0613.8313.834.46%5,987,380
Jan 20, 202612.6613.2912.6613.2413.244.58%8,195,700
Jan 19, 202612.3012.6612.1012.6612.664.98%4,054,495
Jan 16, 202611.5412.0611.4012.0612.064.96%3,509,115
Jan 15, 202611.5511.5511.2611.4911.490.09%2,179,523
Jan 14, 202611.6411.7111.2211.4811.48-2.13%3,406,927
Jan 13, 202611.5211.8511.3311.7311.731.91%2,877,995
Jan 12, 202611.7311.9811.4811.5111.51-2.04%4,512,300
Jan 9, 202611.1911.8311.1311.7511.754.26%5,938,695
Jan 8, 202611.2911.5811.1811.2711.27-0.18%4,494,828
Jan 7, 202611.3711.3710.8811.2911.294.25%9,147,811
Jan 6, 202610.8310.8310.8310.8310.835.04%180,300
Jan 5, 202610.2810.3110.2810.3110.314.99%940,167
Dec 31, 20259.9210.009.629.829.82-1.01%2,268,400
Dec 30, 202510.0510.059.859.929.92-0.70%1,700,201
Dec 29, 20259.8610.039.689.999.991.83%3,071,100
Dec 26, 202510.1510.399.809.819.81-4.29%3,518,300
Dec 25, 202510.4010.4010.0410.2510.251.18%4,534,520
Dec 24, 202510.1310.139.8310.1310.134.97%4,612,504
Dec 23, 20259.329.659.269.659.655.01%943,700
Dec 22, 20259.189.569.169.199.19-0.11%2,742,027
Dec 19, 20258.599.418.599.209.201.77%4,034,738
Dec 18, 20259.509.559.039.049.04-4.24%3,301,300
Dec 17, 20259.379.518.909.449.440.75%5,937,700
Dec 16, 20259.9010.029.379.379.37-4.97%2,772,400
Dec 15, 202510.1410.199.789.869.86-4.18%2,360,800
Dec 12, 202510.1910.459.8510.2910.290.98%3,773,700
Dec 11, 202510.7510.7610.1510.1910.19-4.59%3,439,600
Dec 10, 202511.0611.1310.5510.6810.68-3.78%4,448,000
Dec 9, 202511.3311.4011.1011.1011.10-1.60%1,069,201
Dec 8, 202511.3111.5511.1611.2811.28-2.42%1,854,781
Dec 5, 202511.3211.6711.3111.5611.560.35%1,368,880
Dec 4, 202511.5011.7411.4011.5211.52-0.26%1,714,200
Dec 3, 202511.8211.8811.5511.5511.55-2.28%2,328,300
Dec 2, 202511.8312.0411.6011.8211.82-0.34%2,837,701
Dec 1, 202512.3012.3011.8611.8611.86-4.97%5,611,200
Nov 28, 202511.8212.4811.8212.4812.484.96%7,177,534