Skip to main content
Rongsheng Petrochemical Co., Ltd. (SHE:002493)
China flag China · Delayed Price · Currency is CNY
13.64
+0.61 (4.68%)
Apr 29, 2026, 3:04 PM CST

Rongsheng Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.8013.6311.8013.60-4.37%41,068,626
Apr 28, 202612.6613.1212.4613.0313.034.74%100,049,800
Apr 27, 202612.1212.6612.1112.4412.442.73%60,720,790
Apr 24, 202611.8012.2011.7712.1112.111.85%45,012,490
Apr 23, 202612.0012.2011.8211.8911.89-1.25%41,952,360
Apr 22, 202612.4212.5011.9912.0412.04-2.75%54,911,370
Apr 21, 202611.9212.5511.6412.3812.383.86%70,633,380
Apr 20, 202611.7712.0411.5811.9211.922.23%43,416,330
Apr 17, 202612.1412.2711.5811.6611.66-3.95%72,811,370
Apr 16, 202612.1212.3512.0512.1412.14-0.41%42,124,960
Apr 15, 202612.2512.4712.0712.1912.190.49%46,893,720
Apr 14, 202612.3612.4911.9812.1312.13-0.57%52,069,240
Apr 13, 202612.6412.6512.0312.2012.20-3.48%59,724,400
Apr 10, 202612.6812.7412.5412.6412.64-0.08%37,670,558
Apr 9, 202612.5812.9212.5112.6512.65-1.17%42,407,459
Apr 8, 202612.5513.0812.4412.8012.802.98%82,329,850
Apr 7, 202611.8912.6411.6812.4312.435.07%56,197,820
Apr 3, 202612.1812.2311.7411.8311.83-2.87%46,715,696
Apr 2, 202612.3212.4012.1012.1812.18-1.22%35,603,430
Apr 1, 202612.2512.6212.2012.3312.332.75%54,650,473
Mar 31, 202612.1112.3311.9312.0012.00-0.41%35,746,580
Mar 30, 202611.9712.2711.8312.0512.05-0.41%41,350,630
Mar 27, 202611.6412.2911.6112.1012.102.20%55,343,219
Mar 26, 202611.9412.3011.7511.8411.84-0.92%59,174,070
Mar 25, 202611.6012.1711.6011.9511.954.73%90,892,442
Mar 24, 202611.4611.6411.1711.4111.411.06%61,045,104
Mar 23, 202611.0211.6310.9511.2911.29-0.18%91,261,993
Mar 20, 202611.4811.8211.1811.3111.31-1.82%85,006,390
Mar 19, 202612.6312.7011.4811.5211.52-9.72%148,428,900
Mar 18, 202612.7912.8912.5512.7612.76-0.62%53,593,020
Mar 17, 202613.0113.1512.7812.8412.84-2.21%66,077,498
Mar 16, 202613.5813.6712.6813.1313.13-3.60%110,774,600
Mar 13, 202613.5514.0813.4713.6213.62-1.30%73,230,900
Mar 12, 202614.3014.5513.4813.8013.80-1.78%87,318,430
Mar 11, 202613.6214.0713.3714.0514.052.55%79,354,240
Mar 10, 202613.8313.9713.5413.7013.70-0.87%73,006,200
Mar 9, 202615.9616.0013.7213.8213.82-9.32%117,927,800
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