Skip to main content
Rendong Holdings Co., Ltd. (SHE:002647)
China flag China · Delayed Price · Currency is CNY
9.66
+0.26 (2.77%)
Mar 10, 2026, 3:04 PM CST

Rendong Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.559.599.289.409.40-2.79%14,810,850
Mar 6, 20269.599.679.469.679.670.73%10,275,800
Mar 5, 20269.589.819.469.609.602.02%19,975,900
Mar 4, 20269.8010.149.409.419.41-4.85%25,418,820
Mar 3, 20269.9910.199.779.899.89-1.98%20,885,060
Mar 2, 202610.0310.449.9210.0910.09-0.39%20,664,780
Feb 27, 202610.5810.5810.0110.1310.13-2.78%27,307,500
Feb 26, 202610.3810.6510.0610.4210.421.56%25,773,860
Feb 25, 202610.3510.4510.1010.2610.263.12%28,306,010
Feb 24, 20269.669.959.609.959.954.96%9,138,164
Feb 13, 20269.489.489.259.489.484.98%24,857,285
Feb 12, 20269.089.159.009.039.03-0.55%9,416,800
Feb 11, 20269.209.289.079.089.08-1.52%12,504,450
Feb 10, 20269.109.349.089.229.221.65%13,890,200
Feb 9, 20269.039.198.899.079.072.02%14,820,200
Feb 6, 20269.059.428.878.898.89-1.33%23,426,000
Feb 5, 20269.019.259.019.019.01-4.96%28,615,510
Feb 4, 20269.7710.029.489.489.48-5.01%23,682,790
Feb 3, 20269.7910.089.619.989.982.04%15,582,440
Feb 2, 202610.1210.209.779.789.78-3.36%19,789,582
Jan 30, 202610.2410.4610.0010.1210.12-1.17%14,913,200
Jan 29, 202610.3610.4910.1110.2410.24-2.94%24,412,700
Jan 28, 202610.2310.6310.1510.5510.554.25%31,078,500
Jan 27, 20269.9210.369.7710.1210.122.02%30,240,810
Jan 26, 20269.529.929.409.929.924.97%23,159,810
Jan 23, 20269.199.559.129.459.452.94%15,572,870
Jan 22, 20269.239.349.069.189.180.33%11,044,620
Jan 21, 20269.159.308.959.159.150.77%14,922,050
Jan 20, 20269.419.639.059.089.08-3.51%22,342,470
Jan 19, 20269.659.809.359.419.41-0.53%26,765,321
Jan 16, 20269.019.469.019.469.464.99%22,976,010
Jan 15, 20269.329.768.849.019.01-3.22%49,883,450
Jan 14, 20268.889.318.879.319.314.96%27,161,820
Jan 13, 20268.859.068.718.878.872.78%31,347,940
Jan 12, 20268.378.638.378.638.634.99%19,275,850
Jan 9, 20268.548.778.108.228.22-1.91%36,036,600
Jan 8, 20268.098.388.058.388.385.01%17,532,950
Jan 7, 20267.738.057.627.987.983.91%18,672,200
Jan 6, 20267.587.837.567.687.680.79%21,459,700
Jan 5, 20267.907.957.627.627.62-4.99%32,090,400
Dec 31, 20257.798.067.708.028.022.95%20,038,300
Dec 30, 20257.867.957.707.797.79-0.26%22,080,265
Dec 29, 20257.447.817.447.817.814.97%28,555,910
Dec 26, 20257.297.497.227.447.442.76%19,465,660
Dec 25, 20257.277.367.217.247.24-1.09%13,744,700
Dec 24, 20257.307.417.287.327.32-11,147,380
Dec 23, 20257.197.447.197.327.321.67%14,776,370
Dec 22, 20257.257.277.147.207.20-0.41%8,229,985
Dec 19, 20257.107.327.107.237.232.12%10,183,120
Dec 18, 20256.997.186.967.087.081.29%8,457,200
Dec 17, 20257.087.146.846.996.99-2.24%14,958,760
Dec 16, 20257.157.257.117.157.15-0.69%11,361,000
Dec 15, 20257.027.357.027.207.200.98%12,871,900
Dec 12, 20257.047.257.037.137.130.14%14,489,400
Dec 11, 20256.837.176.797.127.124.25%22,237,900
Dec 10, 20256.776.876.696.836.831.34%7,737,800
Dec 9, 20256.806.836.736.746.74-1.61%7,882,500
Dec 8, 20256.666.926.646.856.853.16%11,641,300
Dec 5, 20256.486.666.456.646.642.63%10,624,500
Dec 4, 20256.656.696.446.476.47-2.27%10,552,700
Dec 3, 20256.686.766.576.626.62-0.90%7,782,200
Dec 2, 20256.826.886.656.686.68-2.62%10,770,400
Dec 1, 20256.766.876.746.866.861.33%10,395,970
Nov 28, 20256.636.936.636.776.771.65%13,684,520
Nov 27, 20256.726.816.616.666.66-1.48%10,095,770
Nov 26, 20256.556.876.516.766.762.58%18,478,110
Nov 25, 20256.266.716.266.596.592.97%29,557,040
Nov 24, 20256.406.406.406.406.40-5.04%4,051,400
Nov 21, 20256.826.826.746.746.74-4.94%9,361,400
Nov 20, 20257.167.287.087.097.09-1.66%9,331,400
Nov 19, 20257.387.477.147.217.21-1.90%13,727,760
Nov 18, 20257.607.647.287.357.35-4.05%21,048,600
Nov 17, 20257.407.757.347.667.663.65%20,765,850
Nov 14, 20257.387.697.307.397.39-0.14%18,913,000
Nov 13, 20257.397.567.297.407.401.93%27,743,870
Nov 12, 20256.927.266.907.267.265.07%16,949,230
Nov 11, 20256.907.036.866.916.910.44%11,070,900
Nov 10, 20256.856.896.786.886.880.44%9,548,918
Nov 7, 20256.876.906.826.856.85-0.44%5,662,300
Nov 6, 20256.987.016.846.886.88-1.29%8,458,100
Nov 5, 20256.977.036.946.976.97-0.43%9,484,500
Nov 4, 20256.977.086.957.007.000.57%11,921,170
Nov 3, 20256.827.086.756.966.961.90%18,032,700
Oct 31, 20256.806.876.706.836.831.34%12,317,190
Oct 30, 20256.856.966.746.746.740.45%13,130,300
Oct 29, 20256.706.776.636.716.710.15%7,661,998
Oct 28, 20256.786.886.686.706.70-1.47%10,174,150
Oct 27, 20256.906.936.786.806.80-1.02%8,483,550
Oct 24, 20256.886.906.836.876.87-0.72%8,898,600
Oct 23, 20256.787.026.706.926.922.06%12,145,400
Oct 22, 20256.836.876.696.786.78-1.45%10,236,000
Oct 21, 20256.926.946.836.886.88-0.72%10,467,140
Oct 20, 20256.957.086.896.936.930.29%18,788,640
Oct 17, 20256.626.956.616.916.914.38%25,876,470
Oct 16, 20256.716.776.576.626.62-1.93%11,091,120
Oct 15, 20256.736.856.696.756.750.15%9,595,100
Oct 14, 20256.937.046.716.746.74-2.18%14,189,420
Oct 13, 20256.806.976.706.896.89-2.27%12,306,700
Oct 10, 20257.007.086.807.057.05-0.56%15,494,970
Oct 9, 20257.107.327.047.097.09-0.42%19,214,000