Skip to main content
Ronglian Group Ltd. (SHE:002642)
China flag China · Delayed Price · Currency is CNY
7.92
-0.06 (-0.75%)
Apr 29, 2026, 3:04 PM CST

Ronglian Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.777.987.777.93--0.63%10,211,710
Apr 28, 20268.148.207.937.987.98-1.85%16,022,120
Apr 27, 20267.888.187.808.138.131.75%25,432,850
Apr 24, 20267.778.057.587.997.992.83%23,043,001
Apr 23, 20267.827.907.757.777.77-1.27%8,857,690
Apr 22, 20267.787.887.727.877.870.51%9,956,300
Apr 21, 20267.957.967.767.837.83-1.88%12,163,450
Apr 20, 20267.998.037.957.987.98-0.25%10,419,000
Apr 17, 20268.078.077.968.008.00-1.23%11,401,550
Apr 16, 20267.938.147.918.108.102.79%17,793,350
Apr 15, 20268.008.047.867.887.88-1.50%9,332,100
Apr 14, 20267.948.087.908.008.002.04%14,198,800
Apr 13, 20267.797.887.737.847.84-0.25%7,755,751
Apr 10, 20267.907.987.847.867.86-0.13%10,268,100
Apr 9, 20267.958.037.857.877.87-2.24%9,644,800
Apr 8, 20267.918.057.908.058.053.47%12,158,050
Apr 7, 20267.707.827.657.787.781.57%8,482,903
Apr 3, 20267.907.947.637.667.66-2.30%8,844,850
Apr 2, 20267.938.007.787.847.84-1.38%9,736,950
Apr 1, 20268.138.157.897.957.95-1.00%11,648,800
Mar 31, 20267.988.257.988.038.03-14,617,750
Mar 30, 20267.688.147.638.038.033.61%19,344,820
Mar 27, 20267.567.757.507.757.751.97%9,858,950
Mar 26, 20267.697.817.567.607.60-1.17%11,183,300
Mar 25, 20267.587.727.557.697.691.59%10,304,000
Mar 24, 20267.447.587.297.577.573.84%13,917,720
Mar 23, 20267.687.687.247.297.29-6.42%20,432,240
Mar 20, 20268.198.267.797.797.79-4.77%20,026,209
Mar 19, 20268.238.328.148.188.18-1.56%10,374,950
Mar 18, 20268.118.328.108.318.312.85%12,938,950
Mar 17, 20268.278.308.078.088.08-2.30%9,179,950
Mar 16, 20268.168.298.128.278.270.98%9,363,050
Mar 13, 20268.368.388.168.198.19-2.62%14,509,050
Mar 12, 20268.558.578.418.418.41-1.06%10,543,800
Mar 11, 20268.568.618.478.508.50-0.70%12,789,000
Mar 10, 20268.508.678.498.568.560.94%17,900,950
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