Royal Group Co.,Ltd. (SHE:002329)
China
· Delayed Price · Currency is CNY 4.120
+0.100 (2.49%)
Apr 29, 2026, 3:04 PM CST
Royal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.01 | 4.13 | 3.98 | 4.12 | 4.12 | 2.49% | 25,566,291 |
| Apr 28, 2026 | 4.01 | 4.06 | 3.94 | 4.02 | 4.02 | - | 19,907,041 |
| Apr 27, 2026 | 3.89 | 4.04 | 3.79 | 4.02 | 4.02 | 3.34% | 29,875,900 |
| Apr 24, 2026 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | -0.77% | 22,916,125 |
| Apr 23, 2026 | 4.08 | 4.08 | 3.88 | 3.92 | 3.92 | -4.16% | 30,491,694 |
| Apr 22, 2026 | 4.05 | 4.11 | 4.01 | 4.09 | 4.09 | 1.24% | 23,493,180 |
| Apr 21, 2026 | 4.19 | 4.21 | 4.00 | 4.04 | 4.04 | -3.12% | 36,479,600 |
| Apr 20, 2026 | 4.15 | 4.32 | 4.08 | 4.17 | 4.17 | - | 40,797,092 |
| Apr 17, 2026 | 4.21 | 4.21 | 4.11 | 4.17 | 4.17 | -0.95% | 32,068,420 |
| Apr 16, 2026 | 4.18 | 4.26 | 4.10 | 4.21 | 4.21 | 0.96% | 38,847,252 |
| Apr 15, 2026 | 4.23 | 4.26 | 4.15 | 4.17 | 4.17 | -2.11% | 39,896,732 |
| Apr 14, 2026 | 4.41 | 4.43 | 4.18 | 4.26 | 4.26 | -2.07% | 89,994,037 |
| Apr 13, 2026 | 4.12 | 4.47 | 3.99 | 4.35 | 4.35 | 7.14% | 147,598,200 |
| Apr 10, 2026 | 3.91 | 4.12 | 3.89 | 4.06 | 4.06 | 4.91% | 58,666,280 |
| Apr 9, 2026 | 3.94 | 3.97 | 3.86 | 3.87 | 3.87 | -2.52% | 22,294,950 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | 0.25% | 29,141,830 |
| Apr 7, 2026 | 3.74 | 3.99 | 3.69 | 3.96 | 3.96 | 5.88% | 39,607,260 |
| Apr 3, 2026 | 4.00 | 4.03 | 3.74 | 3.74 | 3.74 | -5.79% | 39,838,120 |
| Apr 2, 2026 | 4.04 | 4.12 | 3.94 | 3.97 | 3.97 | -2.46% | 39,792,610 |
| Apr 1, 2026 | 4.07 | 4.10 | 3.81 | 4.07 | 4.07 | -0.73% | 94,277,040 |
| Mar 31, 2026 | 4.11 | 4.20 | 4.08 | 4.10 | 4.10 | -0.49% | 39,488,520 |
| Mar 30, 2026 | 4.06 | 4.15 | 4.03 | 4.12 | 4.12 | -0.72% | 43,228,350 |
| Mar 27, 2026 | 4.05 | 4.20 | 4.02 | 4.15 | 4.15 | 1.97% | 61,381,962 |
| Mar 26, 2026 | 4.13 | 4.23 | 4.02 | 4.07 | 4.07 | -0.73% | 63,015,525 |
| Mar 25, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | -0.49% | 49,923,701 |
| Mar 24, 2026 | 3.87 | 4.14 | 3.87 | 4.12 | 4.12 | 7.85% | 106,341,556 |
| Mar 23, 2026 | 3.71 | 3.94 | 3.65 | 3.82 | 3.82 | 2.14% | 51,338,280 |
| Mar 20, 2026 | 3.83 | 3.85 | 3.74 | 3.74 | 3.74 | -2.35% | 19,022,570 |
| Mar 19, 2026 | 3.89 | 3.94 | 3.79 | 3.83 | 3.83 | -2.30% | 19,412,800 |
| Mar 18, 2026 | 3.89 | 3.94 | 3.82 | 3.92 | 3.92 | 1.03% | 17,825,901 |
| Mar 17, 2026 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | -0.51% | 22,476,080 |
| Mar 16, 2026 | 3.83 | 3.92 | 3.83 | 3.90 | 3.90 | 1.56% | 13,267,440 |
| Mar 13, 2026 | 3.86 | 3.90 | 3.83 | 3.84 | 3.84 | -0.78% | 13,874,300 |
| Mar 12, 2026 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | -0.77% | 15,616,560 |
| Mar 11, 2026 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | -0.51% | 18,087,220 |
| Mar 10, 2026 | 3.89 | 3.94 | 3.86 | 3.92 | 3.92 | 1.29% | 22,449,480 |
| 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 |