Royal Group Co.,Ltd. (SHE:002329)
China
· Delayed Price · Currency is CNY 3.920
+0.050 (1.29%)
Mar 10, 2026, 3:04 PM CST
Royal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | -0.51% | 19,692,930 |
| Mar 6, 2026 | 3.74 | 3.90 | 3.71 | 3.89 | 3.89 | 3.73% | 35,128,869 |
| Mar 5, 2026 | 3.70 | 3.75 | 3.67 | 3.75 | 3.75 | 2.74% | 19,261,260 |
| Mar 4, 2026 | 3.65 | 3.69 | 3.60 | 3.65 | 3.65 | -1.35% | 17,459,290 |
| Mar 3, 2026 | 3.78 | 3.83 | 3.68 | 3.70 | 3.70 | -2.37% | 24,207,390 |
| Mar 2, 2026 | 3.80 | 3.83 | 3.69 | 3.79 | 3.79 | -1.30% | 35,097,292 |
| Feb 27, 2026 | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | 0.52% | 13,117,090 |
| Feb 26, 2026 | 3.87 | 3.88 | 3.80 | 3.82 | 3.82 | -1.04% | 19,443,902 |
| Feb 25, 2026 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | - | 19,178,500 |
| Feb 24, 2026 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | 3.21% | 26,781,999 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.73 | 3.74 | 3.74 | -0.80% | 17,241,100 |
| Feb 12, 2026 | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | -2.08% | 21,742,800 |
| Feb 11, 2026 | 3.88 | 3.89 | 3.84 | 3.85 | 3.85 | -0.77% | 14,057,700 |
| Feb 10, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -1.52% | 21,249,400 |
| Feb 9, 2026 | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | 1.55% | 27,808,530 |
| Feb 6, 2026 | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | 0.26% | 21,084,000 |
| Feb 5, 2026 | 3.85 | 3.94 | 3.83 | 3.87 | 3.87 | - | 27,460,380 |
| Feb 4, 2026 | 3.79 | 3.88 | 3.77 | 3.87 | 3.87 | 2.65% | 32,617,790 |
| Feb 3, 2026 | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | 1.07% | 16,484,950 |
| Feb 2, 2026 | 3.75 | 3.79 | 3.72 | 3.73 | 3.73 | -0.27% | 20,729,440 |
| Jan 30, 2026 | 3.80 | 3.82 | 3.73 | 3.74 | 3.74 | -1.84% | 21,340,310 |
| Jan 29, 2026 | 3.78 | 3.83 | 3.72 | 3.81 | 3.81 | 0.79% | 21,509,821 |
| Jan 28, 2026 | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | -1.56% | 20,385,990 |
| Jan 27, 2026 | 3.84 | 3.86 | 3.76 | 3.84 | 3.84 | -0.52% | 23,100,080 |
| Jan 26, 2026 | 3.93 | 3.94 | 3.81 | 3.86 | 3.86 | -2.28% | 31,208,560 |
| Jan 23, 2026 | 3.88 | 3.98 | 3.86 | 3.95 | 3.95 | 1.80% | 35,011,930 |
| Jan 22, 2026 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | 1.31% | 19,648,480 |
| Jan 21, 2026 | 3.81 | 3.83 | 3.77 | 3.83 | 3.83 | - | 16,548,640 |
| Jan 20, 2026 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | -1.03% | 20,915,620 |
| Jan 19, 2026 | 3.77 | 3.87 | 3.76 | 3.87 | 3.87 | 2.11% | 28,002,580 |
| Jan 16, 2026 | 3.85 | 3.88 | 3.76 | 3.79 | 3.79 | -1.56% | 30,421,120 |
| Jan 15, 2026 | 3.92 | 3.95 | 3.84 | 3.85 | 3.85 | -1.79% | 37,913,510 |
| Jan 14, 2026 | 3.92 | 3.98 | 3.89 | 3.92 | 3.92 | -0.51% | 49,077,660 |
| Jan 13, 2026 | 4.02 | 4.07 | 3.92 | 3.94 | 3.94 | -2.48% | 61,256,330 |
| Jan 12, 2026 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 0.50% | 51,947,760 |
| Jan 9, 2026 | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | 1.01% | 46,585,996 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | -1.00% | 46,265,951 |
| Jan 7, 2026 | 3.99 | 4.06 | 3.92 | 4.02 | 4.02 | 0.75% | 66,231,290 |
| Jan 6, 2026 | 3.90 | 4.00 | 3.86 | 3.99 | 3.99 | 2.05% | 59,379,810 |
| Jan 5, 2026 | 3.87 | 3.93 | 3.83 | 3.91 | 3.91 | 0.26% | 46,373,240 |
| Dec 31, 2025 | 4.01 | 4.03 | 3.88 | 3.90 | 3.90 | -2.01% | 51,742,710 |
| Dec 30, 2025 | 4.08 | 4.12 | 3.93 | 3.98 | 3.98 | -4.33% | 77,862,220 |
| Dec 29, 2025 | 4.30 | 4.36 | 4.15 | 4.16 | 4.16 | -7.76% | 112,981,127 |
| Dec 26, 2025 | 4.36 | 4.66 | 4.26 | 4.51 | 4.51 | 3.20% | 142,116,200 |
| Dec 25, 2025 | 4.53 | 4.53 | 4.33 | 4.37 | 4.37 | -4.38% | 120,028,600 |
| Dec 24, 2025 | 4.38 | 4.60 | 4.24 | 4.57 | 4.57 | 2.70% | 157,939,888 |
| Dec 23, 2025 | 4.77 | 4.90 | 4.44 | 4.45 | 4.45 | - | 190,705,200 |
| Dec 22, 2025 | 4.58 | 4.64 | 4.40 | 4.45 | 4.45 | -2.84% | 150,570,200 |
| Dec 19, 2025 | 4.49 | 4.84 | 4.31 | 4.58 | 4.58 | 1.10% | 245,946,900 |
| Dec 18, 2025 | 4.05 | 4.53 | 3.99 | 4.53 | 4.53 | 9.95% | 141,617,200 |
| Dec 17, 2025 | 4.40 | 4.45 | 4.12 | 4.12 | 4.12 | -10.04% | 178,651,300 |
| Dec 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 10.10% | 44,131,880 |
| Dec 15, 2025 | 3.75 | 4.16 | 3.74 | 4.16 | 4.16 | 10.05% | 64,324,270 |
| Dec 12, 2025 | 3.97 | 4.29 | 3.75 | 3.78 | 3.78 | -4.30% | 116,215,100 |
| Dec 11, 2025 | 4.09 | 4.13 | 3.88 | 3.95 | 3.95 | -3.66% | 82,168,370 |
| Dec 10, 2025 | 4.31 | 4.36 | 4.07 | 4.10 | 4.10 | -4.65% | 152,684,600 |
| Dec 9, 2025 | 3.94 | 4.30 | 3.81 | 4.30 | 4.30 | 9.97% | 91,291,970 |
| Dec 8, 2025 | 3.94 | 3.97 | 3.87 | 3.91 | 3.91 | -0.76% | 19,775,490 |
| Dec 5, 2025 | 3.84 | 3.95 | 3.77 | 3.94 | 3.94 | 2.87% | 28,655,370 |
| Dec 4, 2025 | 3.88 | 3.93 | 3.80 | 3.83 | 3.83 | -2.05% | 27,743,010 |
| Dec 3, 2025 | 3.96 | 3.98 | 3.87 | 3.91 | 3.91 | -0.51% | 26,643,080 |
| Dec 2, 2025 | 3.91 | 3.97 | 3.85 | 3.93 | 3.93 | -0.25% | 35,822,955 |
| Dec 1, 2025 | 3.95 | 4.03 | 3.90 | 3.94 | 3.94 | - | 76,604,170 |
| Nov 28, 2025 | 3.73 | 4.09 | 3.68 | 3.94 | 3.94 | 5.35% | 98,703,570 |
| Nov 27, 2025 | 3.70 | 3.79 | 3.67 | 3.74 | 3.74 | 0.81% | 16,960,490 |
| Nov 26, 2025 | 3.67 | 3.80 | 3.67 | 3.71 | 3.71 | 1.09% | 19,238,537 |
| Nov 25, 2025 | 3.67 | 3.70 | 3.63 | 3.67 | 3.67 | 0.27% | 13,290,499 |
| Nov 24, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.95% | 18,342,890 |
| Nov 21, 2025 | 3.77 | 3.82 | 3.58 | 3.59 | 3.59 | -4.77% | 26,479,040 |
| Nov 20, 2025 | 3.89 | 3.90 | 3.72 | 3.77 | 3.77 | -2.84% | 23,512,699 |
| Nov 19, 2025 | 3.87 | 3.92 | 3.83 | 3.88 | 3.88 | -0.26% | 17,420,140 |
| Nov 18, 2025 | 3.90 | 3.95 | 3.84 | 3.89 | 3.89 | -0.77% | 20,223,690 |
| Nov 17, 2025 | 3.88 | 3.93 | 3.86 | 3.92 | 3.92 | 1.03% | 22,083,250 |
| Nov 14, 2025 | 3.89 | 3.95 | 3.86 | 3.88 | 3.88 | -1.02% | 23,249,430 |
| Nov 13, 2025 | 3.90 | 3.92 | 3.83 | 3.92 | 3.92 | 0.77% | 31,699,450 |
| Nov 12, 2025 | 3.95 | 4.03 | 3.87 | 3.89 | 3.89 | -1.27% | 53,773,490 |
| Nov 11, 2025 | 3.80 | 4.00 | 3.79 | 3.94 | 3.94 | 4.23% | 70,692,000 |
| Nov 10, 2025 | 3.66 | 3.79 | 3.64 | 3.78 | 3.78 | 3.28% | 27,764,930 |
| Nov 7, 2025 | 3.64 | 3.71 | 3.64 | 3.66 | 3.66 | 0.27% | 11,405,150 |
| Nov 6, 2025 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -1.08% | 13,763,330 |
| Nov 5, 2025 | 3.63 | 3.71 | 3.62 | 3.69 | 3.69 | 1.10% | 17,943,590 |
| Nov 4, 2025 | 3.64 | 3.65 | 3.61 | 3.65 | 3.65 | 0.27% | 12,206,290 |
| Nov 3, 2025 | 3.58 | 3.64 | 3.57 | 3.64 | 3.64 | 1.96% | 13,789,730 |
| Oct 31, 2025 | 3.52 | 3.59 | 3.49 | 3.57 | 3.57 | 1.42% | 15,404,400 |
| Oct 30, 2025 | 3.58 | 3.59 | 3.50 | 3.52 | 3.52 | -1.68% | 15,368,600 |
| Oct 29, 2025 | 3.63 | 3.64 | 3.53 | 3.58 | 3.58 | -2.19% | 21,678,890 |
| Oct 28, 2025 | 3.62 | 3.67 | 3.61 | 3.66 | 3.66 | 0.83% | 12,101,000 |
| Oct 27, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -0.27% | 11,401,490 |
| Oct 24, 2025 | 3.70 | 3.72 | 3.63 | 3.64 | 3.64 | -1.36% | 13,240,890 |
| Oct 23, 2025 | 3.69 | 3.71 | 3.65 | 3.69 | 3.69 | - | 11,664,520 |
| Oct 22, 2025 | 3.64 | 3.71 | 3.63 | 3.69 | 3.69 | 1.37% | 17,402,090 |
| Oct 21, 2025 | 3.58 | 3.65 | 3.54 | 3.64 | 3.64 | 1.96% | 15,690,690 |
| Oct 20, 2025 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | 1.13% | 11,102,890 |
| Oct 17, 2025 | 3.59 | 3.59 | 3.51 | 3.53 | 3.53 | -0.84% | 11,900,600 |
| Oct 16, 2025 | 3.64 | 3.67 | 3.55 | 3.56 | 3.56 | -2.20% | 14,266,990 |
| Oct 15, 2025 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 1.11% | 15,944,690 |
| Oct 14, 2025 | 3.58 | 3.67 | 3.56 | 3.60 | 3.60 | 1.12% | 16,018,780 |
| Oct 13, 2025 | 3.52 | 3.56 | 3.42 | 3.56 | 3.56 | -0.56% | 13,467,490 |
| Oct 10, 2025 | 3.52 | 3.61 | 3.50 | 3.58 | 3.58 | 1.42% | 18,196,790 |
| Oct 9, 2025 | 3.53 | 3.54 | 3.47 | 3.53 | 3.53 | - | 13,195,700 |