Skip to main content
Rongsheng Petrochemical Co., Ltd. (SHE:002493)
China flag China · Delayed Price · Currency is CNY
13.82
-1.42 (-9.32%)
Mar 10, 2026, 9:25 AM CST

Rongsheng Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3815.4614.7715.2415.24-1.36%65,814,010
Mar 5, 202614.8215.6314.5315.4515.455.68%92,483,096
Mar 4, 202615.1815.2114.3214.6214.62-5.31%111,786,044
Mar 3, 202616.0716.3815.2915.4415.44-3.62%99,422,240
Mar 2, 202616.1916.2815.2416.0216.022.69%90,754,010
Feb 27, 202615.2515.7915.0815.6015.602.16%60,962,950
Feb 26, 202615.0915.5514.8715.2715.270.79%50,998,336
Feb 25, 202614.9715.5314.7515.1515.151.27%71,927,710
Feb 24, 202614.7915.2914.5014.9614.962.54%56,433,890
Feb 13, 202614.8515.0214.5614.5914.59-3.57%45,454,671
Feb 12, 202615.3615.4314.9815.1315.13-1.82%45,213,185
Feb 11, 202614.7715.7714.6915.4115.413.91%80,153,760
Feb 10, 202614.6414.9914.4014.8314.830.41%47,576,060
Feb 9, 202614.5214.8514.3614.7714.772.07%61,997,540
Feb 6, 202613.6114.8213.4314.4714.474.93%75,018,910
Feb 5, 202613.9814.2013.6613.7913.79-1.85%57,830,650
Feb 4, 202614.1014.2813.8314.0514.050.43%38,282,520
Feb 3, 202613.7514.0613.5013.9913.992.87%66,282,706
Feb 2, 202614.2514.5013.4913.6013.60-7.80%120,964,600
Jan 30, 202614.3815.0814.0614.7514.751.10%91,462,560
Jan 29, 202614.2014.7914.1014.5914.592.96%83,269,110
Jan 28, 202613.6514.6813.6114.1714.173.20%101,306,400
Jan 27, 202613.6614.1613.6013.7313.730.66%63,772,890
Jan 26, 202613.7214.0713.6213.6413.64-0.58%65,712,080
Jan 23, 202614.0214.2513.6013.7213.721.40%92,987,090
Jan 22, 202613.0113.5912.9913.5313.534.24%88,932,160
Jan 21, 202612.6613.3012.4212.9812.982.69%110,414,800
Jan 20, 202612.2912.7812.1312.6412.643.52%122,034,700
Jan 19, 202611.5112.2211.5012.2112.214.90%80,871,920
Jan 16, 202611.7811.9411.5211.6411.64-1.77%42,371,640
Jan 15, 202611.6512.0811.6011.8511.850.94%60,204,222
Jan 14, 202611.6111.9011.5211.7411.741.47%73,593,880
Jan 13, 202611.4211.7111.3511.5711.571.31%52,395,470
Jan 12, 202611.5811.7211.3511.4211.42-1.64%63,179,410
Jan 9, 202611.7211.9511.4411.6111.61-0.77%60,611,630
Jan 8, 202611.8811.9611.6311.7011.70-2.26%77,588,590
Jan 7, 202611.9312.2511.8811.9711.97-0.08%47,509,340
Jan 6, 202611.5512.3911.5511.9811.983.54%100,216,125
Jan 5, 202611.7111.7511.2811.5711.57-1.20%67,590,058
Dec 31, 202511.9711.9811.6711.7111.71-2.25%60,154,500
Dec 30, 202511.2412.1711.1811.9811.987.06%107,205,500
Dec 29, 202511.0111.4610.9111.1911.191.63%67,833,910
Dec 26, 202510.9911.2110.8711.0111.011.38%50,413,200
Dec 25, 202510.5810.9210.5110.8610.862.84%41,029,420
Dec 24, 202510.4610.5910.2610.5610.560.96%29,273,710
Dec 23, 202510.4910.5910.3210.4610.460.10%32,933,830
Dec 22, 202510.1510.4710.0010.4510.456.42%63,547,540
Dec 19, 20259.749.949.629.829.821.66%35,812,780
Dec 18, 20259.469.949.429.669.662.11%39,898,380
Dec 17, 20259.239.489.219.469.462.38%27,146,230
Dec 16, 20259.479.509.189.249.24-2.22%26,972,900
Dec 15, 20259.289.599.259.459.451.18%24,519,370
Dec 12, 20259.339.379.259.349.340.11%24,350,050
Dec 11, 20259.459.519.309.339.33-1.06%18,068,070
Dec 10, 20259.489.509.319.439.43-0.53%19,393,670
Dec 9, 20259.659.809.469.489.48-1.96%23,660,150
Dec 8, 20259.829.879.529.679.67-1.33%33,313,130
Dec 5, 20259.619.869.609.809.801.98%22,516,400
Dec 4, 20259.769.799.579.619.61-1.74%18,869,880
Dec 3, 20259.729.909.689.789.780.51%26,182,310
Dec 2, 20259.709.939.679.739.730.52%33,333,239
Dec 1, 20259.729.799.589.689.68-0.41%29,697,630
Nov 28, 20259.639.839.599.729.720.83%25,924,420
Nov 27, 20259.519.749.469.649.641.47%41,238,511
Nov 26, 20259.469.589.449.509.500.42%28,018,913
Nov 25, 20259.559.589.429.469.46-0.63%39,714,879
Nov 24, 20259.909.959.509.529.52-2.96%52,449,230
Nov 21, 202510.2010.299.809.819.81-4.76%46,210,990
Nov 20, 202510.6010.7210.2610.3010.30-2.92%34,245,460
Nov 19, 202510.6410.7710.4810.6110.61-0.47%25,829,650
Nov 18, 202510.8710.9910.5710.6610.66-2.20%40,180,180
Nov 17, 202510.7911.3010.6610.9010.900.93%59,291,370
Nov 14, 202510.9611.2510.7710.8010.80-2.17%54,808,060
Nov 13, 202510.9811.1610.9011.0411.04-0.18%32,830,650
Nov 12, 202510.9311.2610.8011.0611.061.19%51,928,690
Nov 11, 202510.8710.9610.7510.9310.93-0.09%32,454,770
Nov 10, 202510.8011.0610.7910.9410.941.30%63,108,800
Nov 7, 202510.2711.0210.2210.8010.804.75%98,047,970
Nov 6, 20259.8710.339.8110.3110.314.46%35,560,660
Nov 5, 20259.8810.019.809.879.87-1.40%23,289,950
Nov 4, 202510.3510.409.9310.0110.01-3.19%39,374,690
Nov 3, 202510.2310.4410.1010.3410.341.47%33,365,170
Oct 31, 202510.2510.3710.1110.1910.19-28,602,270
Oct 30, 202510.2610.3710.1010.1910.190.69%36,722,270
Oct 29, 20259.9010.219.8010.1210.122.02%26,915,090
Oct 28, 202510.0010.189.889.929.92-0.70%29,170,560
Oct 27, 20259.9610.129.929.999.990.60%23,602,590
Oct 24, 202510.0710.279.889.939.93-1.68%42,402,560
Oct 23, 20259.6610.159.6310.1010.104.34%61,723,140
Oct 22, 20259.379.779.349.689.683.20%38,581,750
Oct 21, 20259.379.439.329.389.38-13,977,310
Oct 20, 20259.349.419.289.389.380.43%15,907,650
Oct 17, 20259.569.689.319.349.34-2.30%21,578,100
Oct 16, 20259.599.829.539.569.56-0.42%24,114,930
Oct 15, 20259.719.759.509.609.60-0.93%30,517,850
Oct 14, 20259.9910.089.639.699.69-2.71%35,234,750
Oct 13, 20259.9010.109.779.969.96-1.68%50,849,790
Oct 10, 20259.7410.329.6910.1310.132.84%78,830,500
Oct 9, 20259.679.889.289.859.852.07%50,258,920
Sep 30, 20259.549.699.459.659.650.84%24,732,570