Skip to main content
Rongsheng Petrochemical Co., Ltd. (SHE:002493)
China flag China · Delayed Price · Currency is CNY
9.80
+0.19 (1.98%)
At close: Dec 5, 2025

Rongsheng Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20259.849.879.449.579.57-3.24%44,780,740
Sep 26, 20259.379.939.369.899.894.99%75,847,710
Sep 25, 20259.279.489.249.429.421.51%25,503,020
Sep 24, 20259.349.379.199.289.28-0.96%26,722,490
Sep 23, 20259.379.419.179.379.370.11%25,644,130
Sep 22, 20259.459.579.339.369.36-1.06%17,551,050
Sep 19, 20259.359.509.309.469.461.28%20,013,150
Sep 18, 20259.519.559.269.349.34-1.99%25,433,090
Sep 17, 20259.579.629.449.539.53-1.04%20,546,670
Sep 16, 20259.569.809.519.639.630.84%25,379,330
Sep 15, 20259.609.699.529.559.55-0.73%16,298,050
Sep 12, 20259.669.699.549.629.62-0.10%18,864,250
Sep 11, 20259.559.719.509.639.630.31%22,013,910
Sep 10, 20259.859.869.559.609.60-2.24%20,105,410
Sep 9, 202510.0010.029.729.829.82-1.50%23,641,690
Sep 8, 20259.679.999.639.979.973.64%39,081,060
Sep 5, 20259.619.689.519.629.620.42%23,729,200
Sep 4, 20259.629.669.449.589.58-0.52%31,586,290
Sep 3, 20259.809.859.569.639.63-1.43%23,426,810
Sep 2, 20259.9710.009.719.779.77-1.91%31,448,410
Sep 1, 202510.0510.139.889.969.96-0.60%34,773,730
Aug 29, 202510.0410.139.9810.0210.020.20%41,209,080
Aug 28, 20259.9310.109.8010.0010.001.01%54,413,480
Aug 27, 202510.1110.229.869.909.90-2.56%51,820,590
Aug 26, 20259.8110.329.7210.1610.163.25%90,085,560
Aug 25, 20259.8810.009.699.849.84-1.80%59,683,180
Aug 22, 202510.0210.069.8910.0210.02-0.10%43,735,630
Aug 21, 20259.9010.309.8610.0310.033.08%101,288,500
Aug 20, 20259.039.899.029.739.737.28%84,695,320
Aug 19, 20259.189.209.029.079.07-0.98%25,994,740
Aug 18, 20259.279.299.139.169.16-0.65%25,092,100
Aug 15, 20259.019.319.019.229.222.10%28,105,320
Aug 14, 20259.139.219.009.039.03-1.10%19,655,920
Aug 13, 20259.169.209.109.139.13-0.54%18,985,450
Aug 12, 20259.219.249.139.189.18-0.33%17,336,930
Aug 11, 20259.159.269.059.219.210.77%18,827,390
Aug 8, 20259.119.209.109.149.140.44%12,090,810
Aug 7, 20259.209.229.049.109.10-1.09%15,822,850
Aug 6, 20259.099.219.019.209.201.21%20,218,150
Aug 5, 20259.069.179.049.099.090.44%15,963,940
Aug 4, 20259.119.178.999.059.05-1.20%22,396,170
Aug 1, 20259.159.309.139.169.160.22%19,914,820
Jul 31, 20259.559.599.119.149.14-4.69%39,080,840
Jul 30, 20259.339.739.309.599.593.12%52,442,440
Jul 29, 20259.399.419.219.309.30-0.96%22,467,500
Jul 28, 20259.399.439.249.399.39-0.42%22,433,870
Jul 25, 20259.469.629.409.439.43-0.11%25,232,200
Jul 24, 20259.379.479.299.449.440.75%29,018,140
Jul 23, 20259.509.529.349.379.37-1.58%35,744,570
Jul 22, 20259.189.529.149.529.523.82%61,378,470
Jul 21, 20258.799.258.799.179.174.44%68,908,270
Jul 18, 20258.468.798.468.788.783.91%42,738,740
Jul 17, 20258.438.478.418.458.450.12%10,142,190
Jul 16, 20258.528.538.428.448.44-0.82%16,732,330
Jul 15, 20258.608.648.488.518.51-1.05%13,639,670
Jul 14, 20258.588.648.568.608.600.23%11,342,100
Jul 11, 20258.588.638.568.588.58-0.12%14,911,620