Skip to main content
Ronglian Group Ltd. (SHE:002642)
China flag China · Delayed Price · Currency is CNY
8.57
+0.09 (1.06%)
Mar 10, 2026, 2:25 PM CST

Ronglian Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.198.498.128.488.482.54%20,255,501
Mar 6, 20268.118.278.078.278.271.85%12,296,700
Mar 5, 20268.078.188.078.128.122.01%12,582,500
Mar 4, 20267.918.047.857.967.96-0.38%12,650,340
Mar 3, 20268.248.297.967.997.99-3.03%20,451,350
Mar 2, 20268.518.598.238.248.24-5.83%34,209,700
Feb 27, 20268.478.788.468.758.752.94%27,580,400
Feb 26, 20268.518.588.468.508.500.35%11,878,990
Feb 25, 20268.498.588.468.478.47-0.35%11,802,500
Feb 24, 20268.688.688.478.508.50-1.05%14,169,600
Feb 13, 20268.658.778.598.598.59-1.04%11,847,000
Feb 12, 20268.678.788.658.688.680.58%14,017,450
Feb 11, 20268.648.788.628.638.63-0.92%11,948,550
Feb 10, 20268.648.768.598.718.711.40%18,028,150
Feb 9, 20268.438.598.428.598.593.37%18,065,402
Feb 6, 20268.308.428.208.318.31-0.36%11,458,860
Feb 5, 20268.328.438.298.348.34-0.12%12,122,400
Feb 4, 20268.478.488.268.358.35-2.22%19,287,900
Feb 3, 20268.488.548.408.548.541.79%11,288,900
Feb 2, 20268.478.608.388.398.39-1.18%17,985,500
Jan 30, 20268.558.738.488.498.49-1.51%16,280,650
Jan 29, 20268.608.808.408.628.62-0.23%25,127,050
Jan 28, 20268.568.758.528.648.640.93%16,457,350
Jan 27, 20268.608.688.408.568.56-0.93%15,481,500
Jan 26, 20268.808.808.498.648.64-2.04%23,649,860
Jan 23, 20268.758.858.718.828.821.03%20,195,850
Jan 22, 20268.648.738.588.738.731.75%15,825,700
Jan 21, 20268.538.678.518.588.58-0.12%12,484,610
Jan 20, 20268.698.758.518.598.59-0.92%17,716,860
Jan 19, 20268.758.788.638.678.67-0.91%20,654,650
Jan 16, 20268.848.888.608.758.75-1.35%30,876,450
Jan 15, 20269.009.198.828.878.87-1.00%38,490,890
Jan 14, 20268.849.078.768.968.962.28%47,161,510
Jan 13, 20269.109.118.758.768.76-2.67%39,936,450
Jan 12, 20268.709.008.699.009.004.05%41,114,330
Jan 9, 20268.488.658.468.658.651.65%23,215,300
Jan 8, 20268.298.538.288.518.512.16%22,834,450
Jan 7, 20268.428.478.318.338.33-1.30%17,559,900
Jan 6, 20268.378.458.348.448.440.84%19,169,600
Jan 5, 20268.268.428.258.378.371.21%16,478,420
Dec 31, 20258.168.308.108.278.271.97%15,701,450
Dec 30, 20258.158.238.118.118.11-0.86%12,205,000
Dec 29, 20258.168.238.138.188.18-10,401,250
Dec 26, 20258.218.288.148.188.18-0.37%11,747,900
Dec 25, 20258.148.228.118.218.211.11%10,943,700
Dec 24, 20257.968.147.958.128.121.63%10,410,350
Dec 23, 20258.118.147.967.997.99-1.48%11,420,400
Dec 22, 20258.038.178.038.118.110.37%9,950,750
Dec 19, 20257.988.127.988.088.080.75%11,548,150
Dec 18, 20258.028.097.958.028.02-10,860,990
Dec 17, 20257.928.037.778.028.021.39%17,674,300
Dec 16, 20258.088.107.907.917.91-2.47%16,324,000
Dec 15, 20258.188.248.098.118.11-1.46%12,342,100
Dec 12, 20258.178.308.168.238.230.61%10,553,600
Dec 11, 20258.378.418.188.188.18-2.73%18,098,200
Dec 10, 20258.438.448.328.418.41-0.59%15,260,300
Dec 9, 20258.658.688.458.468.46-2.53%15,630,300
Dec 8, 20258.618.708.568.688.680.70%14,424,750
Dec 5, 20258.598.648.378.628.620.23%19,967,200
Dec 4, 20258.668.748.508.608.60-1.15%21,456,900
Dec 3, 20259.109.108.698.708.70-4.81%39,383,420
Dec 2, 20259.099.359.009.149.140.11%27,693,100
Dec 1, 20259.139.199.039.139.13-0.65%27,152,300
Nov 28, 20259.209.319.129.199.19-1.08%27,298,500
Nov 27, 20259.509.519.189.299.29-2.11%43,604,830
Nov 26, 20259.319.659.279.499.491.50%61,361,870
Nov 25, 20259.319.499.259.359.35-0.95%60,301,080
Nov 24, 20259.019.608.939.449.444.08%80,355,060
Nov 21, 20258.769.258.769.079.071.80%74,060,850
Nov 20, 20258.709.088.658.918.913.24%44,265,200
Nov 19, 20258.838.848.598.638.63-2.04%17,015,800
Nov 18, 20258.768.858.718.818.810.34%17,200,400
Nov 17, 20258.588.798.578.788.782.09%18,383,110
Nov 14, 20258.558.698.538.608.60-0.35%12,153,150
Nov 13, 20258.538.658.468.638.630.82%14,550,980
Nov 12, 20258.688.698.478.568.56-1.50%19,601,230
Nov 11, 20258.818.828.678.698.69-1.47%19,671,850
Nov 10, 20258.818.878.768.828.820.11%14,905,810
Nov 7, 20258.888.898.808.818.81-1.34%16,989,450
Nov 6, 20258.999.038.838.938.93-1.11%19,671,400
Nov 5, 20258.949.058.909.039.03-0.33%14,378,750
Nov 4, 20259.149.148.979.069.06-0.88%19,954,400
Nov 3, 20259.009.158.929.149.142.47%31,123,200
Oct 31, 20258.799.068.768.928.921.94%24,058,400
Oct 30, 20258.888.898.678.758.75-2.45%25,681,300
Oct 29, 20259.009.008.858.978.97-0.33%20,161,060
Oct 28, 20259.069.098.939.009.000.11%18,376,650
Oct 27, 20259.109.128.948.998.99-0.66%21,297,800
Oct 24, 20259.029.109.019.059.050.33%18,466,500
Oct 23, 20258.999.038.829.029.020.56%17,246,410
Oct 22, 20258.899.018.858.978.970.34%16,767,800
Oct 21, 20258.838.948.788.948.941.25%16,335,000
Oct 20, 20258.778.868.758.838.831.85%15,077,010
Oct 17, 20258.898.948.678.678.67-2.69%21,032,250
Oct 16, 20259.039.038.898.918.91-1.55%18,889,350
Oct 15, 20258.839.108.769.059.052.61%24,309,420
Oct 14, 20259.069.148.788.828.82-2.33%27,142,000
Oct 13, 20258.619.058.559.039.03-0.88%28,350,700
Oct 10, 20259.249.259.109.119.11-2.04%29,589,800
Oct 9, 20259.369.419.289.309.30-0.64%31,368,550