RongFa Nuclear Equipment Co., Ltd. (SHE:002366)
China
· Delayed Price · Currency is CNY 7.45
+0.04 (0.54%)
Apr 29, 2026, 3:04 PM CST
RongFa Nuclear Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.42 | 7.45 | 7.32 | 7.45 | 7.45 | 0.54% | 55,546,000 |
| Apr 28, 2026 | 7.26 | 7.44 | 7.22 | 7.41 | 7.41 | 0.68% | 65,911,320 |
| Apr 27, 2026 | 7.22 | 7.46 | 7.22 | 7.36 | 7.36 | 5.29% | 86,823,040 |
| Apr 24, 2026 | 7.08 | 7.08 | 6.98 | 6.99 | 6.99 | -1.27% | 29,820,300 |
| Apr 23, 2026 | 7.15 | 7.21 | 7.04 | 7.08 | 7.08 | -0.98% | 33,266,050 |
| Apr 22, 2026 | 7.23 | 7.23 | 7.11 | 7.15 | 7.15 | -1.24% | 38,960,290 |
| Apr 21, 2026 | 7.33 | 7.33 | 7.18 | 7.24 | 7.24 | -1.63% | 38,216,600 |
| Apr 20, 2026 | 7.20 | 7.36 | 7.18 | 7.36 | 7.36 | 1.94% | 48,690,090 |
| Apr 17, 2026 | 7.27 | 7.31 | 7.18 | 7.22 | 7.22 | -0.82% | 33,136,780 |
| Apr 16, 2026 | 7.27 | 7.28 | 7.16 | 7.28 | 7.28 | 0.69% | 32,125,900 |
| Apr 15, 2026 | 7.34 | 7.40 | 7.20 | 7.23 | 7.23 | -0.82% | 43,159,280 |
| Apr 14, 2026 | 7.25 | 7.30 | 7.21 | 7.29 | 7.29 | 0.69% | 33,526,120 |
| Apr 13, 2026 | 7.20 | 7.26 | 7.13 | 7.24 | 7.24 | 0.28% | 28,521,100 |
| Apr 10, 2026 | 7.20 | 7.30 | 7.19 | 7.22 | 7.22 | 0.70% | 31,469,690 |
| Apr 9, 2026 | 7.26 | 7.27 | 7.16 | 7.17 | 7.17 | -2.45% | 35,620,620 |
| Apr 8, 2026 | 7.24 | 7.36 | 7.24 | 7.35 | 7.35 | 2.80% | 47,674,260 |
| Apr 7, 2026 | 7.04 | 7.16 | 6.96 | 7.15 | 7.15 | 1.56% | 33,612,770 |
| Apr 3, 2026 | 7.29 | 7.31 | 7.02 | 7.04 | 7.04 | -3.30% | 48,672,090 |
| Apr 2, 2026 | 7.43 | 7.50 | 7.26 | 7.28 | 7.28 | -2.93% | 46,000,834 |
| Apr 1, 2026 | 7.46 | 7.53 | 7.37 | 7.50 | 7.50 | 2.04% | 52,479,030 |
| Mar 31, 2026 | 7.59 | 7.66 | 7.34 | 7.35 | 7.35 | -3.29% | 57,966,340 |
| Mar 30, 2026 | 7.55 | 7.69 | 7.50 | 7.60 | 7.60 | -1.30% | 45,712,700 |
| Mar 27, 2026 | 7.51 | 7.81 | 7.45 | 7.70 | 7.70 | 0.52% | 58,637,430 |
| Mar 26, 2026 | 7.96 | 7.97 | 7.66 | 7.66 | 7.66 | -3.89% | 90,101,670 |
| Mar 25, 2026 | 7.60 | 8.35 | 7.58 | 7.97 | 7.97 | 5.01% | 138,914,600 |
| Mar 24, 2026 | 7.56 | 7.59 | 7.27 | 7.59 | 7.59 | 2.57% | 84,720,979 |
| Mar 23, 2026 | 7.61 | 7.77 | 7.21 | 7.40 | 7.40 | -4.76% | 111,207,432 |
| Mar 20, 2026 | 7.86 | 8.12 | 7.75 | 7.77 | 7.77 | -0.77% | 103,161,300 |
| Mar 19, 2026 | 7.80 | 8.07 | 7.73 | 7.83 | 7.83 | -1.88% | 88,352,670 |
| Mar 18, 2026 | 8.10 | 8.30 | 7.77 | 7.98 | 7.98 | -1.36% | 125,876,100 |
| Mar 17, 2026 | 8.29 | 8.57 | 8.06 | 8.09 | 8.09 | -3.23% | 166,645,600 |
| Mar 16, 2026 | 8.78 | 8.88 | 8.23 | 8.36 | 8.36 | -5.86% | 226,193,400 |
| Mar 13, 2026 | 8.50 | 9.17 | 8.30 | 8.88 | 8.88 | 2.90% | 342,917,100 |
| Mar 12, 2026 | 8.12 | 8.97 | 7.96 | 8.63 | 8.63 | 5.89% | 274,969,800 |
| Mar 11, 2026 | 8.26 | 8.26 | 8.11 | 8.15 | 8.15 | -2.04% | 74,888,480 |
| Mar 10, 2026 | 8.36 | 8.43 | 8.17 | 8.32 | 8.32 | -0.48% | 115,513,102 |
| Mar 9, 2026 | 7.95 | 8.39 | 7.93 | 8.36 | 8.36 | 3.47% | 151,595,100 |
| Mar 6, 2026 | 8.05 | 8.11 | 7.98 | 8.08 | 8.08 | -1.46% | 96,056,740 |
| Mar 5, 2026 | 7.79 | 8.33 | 7.79 | 8.20 | 8.20 | 6.22% | 175,440,700 |
| Mar 4, 2026 | 7.50 | 7.82 | 7.46 | 7.72 | 7.72 | 1.05% | 50,171,095 |
| Mar 3, 2026 | 8.00 | 8.02 | 7.61 | 7.64 | 7.64 | -5.56% | 90,188,870 |
| Mar 2, 2026 | 7.84 | 8.17 | 7.82 | 8.09 | 8.09 | 1.89% | 110,452,600 |
| Feb 27, 2026 | 7.82 | 7.95 | 7.76 | 7.94 | 7.94 | 1.40% | 56,344,464 |
| Feb 26, 2026 | 7.78 | 7.90 | 7.74 | 7.83 | 7.83 | 0.26% | 46,960,770 |
| Feb 25, 2026 | 7.66 | 7.85 | 7.66 | 7.81 | 7.81 | 1.30% | 48,876,710 |
| Feb 24, 2026 | 7.55 | 7.72 | 7.52 | 7.71 | 7.71 | 3.21% | 52,929,160 |
| Feb 13, 2026 | 7.60 | 7.60 | 7.46 | 7.47 | 7.47 | -1.45% | 30,252,900 |
| Feb 12, 2026 | 7.51 | 7.65 | 7.47 | 7.58 | 7.58 | 1.07% | 35,796,580 |
| Feb 11, 2026 | 7.60 | 7.63 | 7.50 | 7.50 | 7.50 | -1.70% | 29,501,660 |
| Feb 10, 2026 | 7.68 | 7.72 | 7.61 | 7.63 | 7.63 | -0.78% | 31,501,790 |
| Feb 9, 2026 | 7.60 | 7.70 | 7.56 | 7.69 | 7.69 | 2.40% | 47,224,390 |
| Feb 6, 2026 | 7.48 | 7.59 | 7.46 | 7.51 | 7.51 | 0.40% | 36,396,350 |
| Feb 5, 2026 | 7.55 | 7.61 | 7.46 | 7.48 | 7.48 | -1.84% | 36,113,650 |
| Feb 4, 2026 | 7.57 | 7.67 | 7.51 | 7.62 | 7.62 | 0.53% | 42,721,890 |
| Feb 3, 2026 | 7.55 | 7.59 | 7.45 | 7.58 | 7.58 | 1.74% | 40,576,850 |
| Feb 2, 2026 | 7.38 | 7.65 | 7.38 | 7.45 | 7.45 | -0.27% | 49,344,260 |
| Jan 30, 2026 | 7.50 | 7.57 | 7.37 | 7.47 | 7.47 | -0.93% | 49,095,267 |
| Jan 29, 2026 | 7.63 | 7.72 | 7.47 | 7.54 | 7.54 | -3.83% | 79,940,880 |
| Jan 28, 2026 | 7.86 | 7.94 | 7.78 | 7.84 | 7.84 | -0.88% | 46,120,660 |
| Jan 27, 2026 | 8.01 | 8.04 | 7.70 | 7.91 | 7.91 | -1.98% | 81,649,840 |
| Jan 26, 2026 | 8.38 | 8.43 | 8.02 | 8.07 | 8.07 | -3.47% | 93,397,260 |
| Jan 23, 2026 | 8.28 | 8.36 | 8.16 | 8.36 | 8.36 | 0.12% | 98,363,438 |
| Jan 22, 2026 | 8.17 | 8.44 | 8.15 | 8.35 | 8.35 | 3.21% | 133,157,334 |
| Jan 21, 2026 | 8.07 | 8.17 | 8.02 | 8.09 | 8.09 | -0.86% | 52,330,100 |
| Jan 20, 2026 | 8.25 | 8.26 | 8.00 | 8.16 | 8.16 | -1.09% | 81,968,050 |
| Jan 19, 2026 | 8.13 | 8.33 | 8.08 | 8.25 | 8.25 | 0.86% | 77,117,830 |
| Jan 16, 2026 | 8.33 | 8.48 | 8.15 | 8.18 | 8.18 | -1.45% | 91,765,380 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.12 | 8.30 | 8.30 | -2.81% | 135,191,100 |
| Jan 14, 2026 | 8.35 | 8.80 | 8.35 | 8.54 | 8.54 | 1.07% | 204,850,100 |
| Jan 13, 2026 | 9.14 | 9.14 | 8.41 | 8.45 | 8.45 | -8.45% | 262,760,400 |
| Jan 12, 2026 | 8.74 | 9.56 | 8.74 | 9.23 | 9.23 | 5.01% | 371,299,500 |
| Jan 9, 2026 | 8.99 | 9.30 | 8.66 | 8.79 | 8.79 | -0.45% | 401,331,754 |
| Jan 8, 2026 | 8.04 | 8.83 | 8.01 | 8.83 | 8.83 | 9.96% | 181,271,600 |
| Jan 7, 2026 | 7.80 | 8.18 | 7.75 | 8.03 | 8.03 | 3.08% | 174,581,800 |
| Jan 6, 2026 | 7.70 | 7.85 | 7.62 | 7.79 | 7.79 | 0.78% | 101,505,800 |
| Jan 5, 2026 | 7.55 | 7.77 | 7.55 | 7.73 | 7.73 | 2.93% | 115,230,800 |
| Dec 31, 2025 | 7.36 | 7.60 | 7.28 | 7.51 | 7.51 | 1.90% | 73,086,892 |
| Dec 30, 2025 | 7.39 | 7.48 | 7.33 | 7.37 | 7.37 | -0.81% | 44,977,360 |
| Dec 29, 2025 | 7.50 | 7.54 | 7.39 | 7.43 | 7.43 | -0.93% | 52,092,600 |
| Dec 26, 2025 | 7.41 | 7.60 | 7.35 | 7.50 | 7.50 | 0.67% | 90,854,960 |
| Dec 25, 2025 | 7.28 | 7.49 | 7.25 | 7.45 | 7.45 | 2.19% | 72,494,730 |
| Dec 24, 2025 | 7.18 | 7.30 | 7.15 | 7.29 | 7.29 | 0.97% | 38,147,880 |
| Dec 23, 2025 | 7.36 | 7.38 | 7.20 | 7.22 | 7.22 | -2.30% | 49,400,590 |
| Dec 22, 2025 | 7.46 | 7.52 | 7.38 | 7.39 | 7.39 | -0.81% | 64,277,590 |
| Dec 19, 2025 | 7.29 | 7.55 | 7.28 | 7.45 | 7.45 | 4.49% | 113,758,200 |
| Dec 18, 2025 | 7.20 | 7.23 | 7.13 | 7.13 | 7.13 | -1.66% | 42,005,780 |
| Dec 17, 2025 | 7.13 | 7.30 | 7.10 | 7.25 | 7.25 | 0.83% | 57,146,320 |
| Dec 16, 2025 | 7.45 | 7.48 | 7.15 | 7.19 | 7.19 | -4.26% | 81,199,530 |
| Dec 15, 2025 | 7.70 | 7.74 | 7.51 | 7.51 | 7.51 | -3.59% | 114,780,000 |
| Dec 12, 2025 | 7.31 | 8.00 | 7.19 | 7.79 | 7.79 | 5.27% | 205,384,015 |
| Dec 11, 2025 | 7.14 | 7.48 | 7.14 | 7.40 | 7.40 | 3.64% | 117,002,590 |
| Dec 10, 2025 | 7.12 | 7.18 | 7.07 | 7.14 | 7.14 | -0.14% | 25,635,202 |
| Dec 9, 2025 | 7.24 | 7.29 | 7.13 | 7.15 | 7.15 | -1.92% | 35,780,260 |
| Dec 8, 2025 | 7.20 | 7.33 | 7.20 | 7.29 | 7.29 | 0.28% | 54,219,350 |
| Dec 5, 2025 | 7.02 | 7.37 | 6.93 | 7.27 | 7.27 | 3.41% | 73,826,640 |
| Dec 4, 2025 | 7.09 | 7.12 | 7.00 | 7.03 | 7.03 | -1.26% | 35,827,390 |
| Dec 3, 2025 | 7.22 | 7.24 | 7.08 | 7.12 | 7.12 | -1.66% | 38,719,820 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.19 | 7.24 | 7.24 | -0.96% | 31,581,670 |
| Dec 1, 2025 | 7.24 | 7.32 | 7.24 | 7.31 | 7.31 | 0.27% | 31,897,370 |
| Nov 28, 2025 | 7.20 | 7.33 | 7.20 | 7.29 | 7.29 | 1.67% | 37,192,450 |