Rianlon Corporation (SHE:300596)
China
· Delayed Price · Currency is CNY 52.84
-1.35 (-2.49%)
Mar 9, 2026, 3:04 PM CST
Rianlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.65 | 53.74 | 51.02 | 52.84 | 52.84 | -2.49% | 8,679,420 |
| Mar 6, 2026 | 51.85 | 54.58 | 50.58 | 54.19 | 54.19 | 4.21% | 11,609,410 |
| Mar 5, 2026 | 51.47 | 53.34 | 50.27 | 52.00 | 52.00 | 8.90% | 13,630,370 |
| Mar 4, 2026 | 47.64 | 48.71 | 47.38 | 47.75 | 47.75 | -0.10% | 3,348,783 |
| Mar 3, 2026 | 48.95 | 49.71 | 47.67 | 47.80 | 47.80 | -1.91% | 5,900,607 |
| Mar 2, 2026 | 49.32 | 49.82 | 48.33 | 48.73 | 48.73 | -2.44% | 5,279,446 |
| Feb 27, 2026 | 49.57 | 50.50 | 49.35 | 49.95 | 49.95 | -0.44% | 4,535,300 |
| Feb 26, 2026 | 50.11 | 50.62 | 49.20 | 50.17 | 50.17 | -2.09% | 8,648,771 |
| Feb 25, 2026 | 54.50 | 56.48 | 50.70 | 51.24 | 51.24 | 6.86% | 15,126,310 |
| Feb 24, 2026 | 47.10 | 47.98 | 47.10 | 47.95 | 47.95 | 1.93% | 2,233,661 |
| Feb 13, 2026 | 46.90 | 48.44 | 46.46 | 47.04 | 47.04 | -0.53% | 2,912,300 |
| Feb 12, 2026 | 46.66 | 47.47 | 46.50 | 47.29 | 47.29 | 1.37% | 2,229,701 |
| Feb 11, 2026 | 45.46 | 47.65 | 45.46 | 46.65 | 46.65 | 2.03% | 4,406,647 |
| Feb 10, 2026 | 45.47 | 46.09 | 44.95 | 45.72 | 45.72 | 0.48% | 2,315,822 |
| Feb 9, 2026 | 45.60 | 45.89 | 44.98 | 45.50 | 45.50 | 0.69% | 2,331,770 |
| Feb 6, 2026 | 44.10 | 45.70 | 44.04 | 45.19 | 45.19 | 1.46% | 2,754,052 |
| Feb 5, 2026 | 45.18 | 45.37 | 44.18 | 44.54 | 44.54 | -1.46% | 2,679,102 |
| Feb 4, 2026 | 45.36 | 46.09 | 44.68 | 45.20 | 45.20 | -0.20% | 3,406,210 |
| Feb 3, 2026 | 44.85 | 45.79 | 44.42 | 45.29 | 45.29 | 2.17% | 3,611,938 |
| Feb 2, 2026 | 46.16 | 46.90 | 44.25 | 44.33 | 44.33 | -5.28% | 5,841,850 |
| Jan 30, 2026 | 46.11 | 47.18 | 45.30 | 46.80 | 46.80 | 0.65% | 4,251,210 |
| Jan 29, 2026 | 48.09 | 48.09 | 46.01 | 46.50 | 46.50 | -3.33% | 5,812,872 |
| Jan 28, 2026 | 48.62 | 48.80 | 47.50 | 48.10 | 48.10 | -1.66% | 4,949,175 |
| Jan 27, 2026 | 48.60 | 49.88 | 47.95 | 48.91 | 48.91 | 1.26% | 7,612,111 |
| Jan 26, 2026 | 49.26 | 49.58 | 47.93 | 48.30 | 48.30 | -1.65% | 5,369,325 |
| Jan 23, 2026 | 48.81 | 49.25 | 48.08 | 49.11 | 49.11 | 0.64% | 6,544,916 |
| Jan 22, 2026 | 48.50 | 49.95 | 47.10 | 48.80 | 48.80 | 2.22% | 8,634,431 |
| Jan 21, 2026 | 46.85 | 48.36 | 46.11 | 47.74 | 47.74 | 2.07% | 6,394,038 |
| Jan 20, 2026 | 46.52 | 47.52 | 45.51 | 46.77 | 46.77 | 1.02% | 4,658,293 |
| Jan 19, 2026 | 45.36 | 46.58 | 45.31 | 46.30 | 46.30 | 2.43% | 4,570,590 |
| Jan 16, 2026 | 46.03 | 46.38 | 45.13 | 45.20 | 45.20 | -1.78% | 3,750,707 |
| Jan 15, 2026 | 44.87 | 46.66 | 44.60 | 46.02 | 46.02 | 2.36% | 4,427,218 |
| Jan 14, 2026 | 45.74 | 45.97 | 44.00 | 44.96 | 44.96 | -1.88% | 5,884,047 |
| Jan 13, 2026 | 44.97 | 47.70 | 44.49 | 45.82 | 45.82 | 2.55% | 8,941,862 |
| Jan 12, 2026 | 45.50 | 45.50 | 43.20 | 44.68 | 44.68 | -1.19% | 6,895,589 |
| Jan 9, 2026 | 44.50 | 45.83 | 44.35 | 45.22 | 45.22 | 0.96% | 4,414,827 |
| Jan 8, 2026 | 44.54 | 44.94 | 43.69 | 44.79 | 44.79 | -0.69% | 5,490,700 |
| Jan 7, 2026 | 43.38 | 45.45 | 42.91 | 45.10 | 45.10 | 3.96% | 7,496,719 |
| Jan 6, 2026 | 42.23 | 43.63 | 42.15 | 43.38 | 43.38 | 2.87% | 5,828,937 |
| Jan 5, 2026 | 42.21 | 42.50 | 41.93 | 42.17 | 42.17 | -0.09% | 3,639,415 |
| Dec 31, 2025 | 42.78 | 43.32 | 42.17 | 42.21 | 42.21 | -1.40% | 3,208,982 |
| Dec 30, 2025 | 42.48 | 42.99 | 42.18 | 42.81 | 42.81 | 0.35% | 3,622,648 |
| Dec 29, 2025 | 42.80 | 43.06 | 42.20 | 42.66 | 42.66 | -0.47% | 3,668,063 |
| Dec 26, 2025 | 43.42 | 43.74 | 42.50 | 42.86 | 42.86 | -1.56% | 6,227,923 |
| Dec 25, 2025 | 43.61 | 44.36 | 43.27 | 43.54 | 43.54 | -0.05% | 6,218,208 |
| Dec 24, 2025 | 43.70 | 43.88 | 43.22 | 43.56 | 43.56 | -0.93% | 4,121,989 |
| Dec 23, 2025 | 43.30 | 44.55 | 43.20 | 43.97 | 43.97 | 1.20% | 5,061,081 |
| Dec 22, 2025 | 43.70 | 43.98 | 42.55 | 43.45 | 43.45 | -0.46% | 5,770,779 |
| Dec 19, 2025 | 43.73 | 44.30 | 43.16 | 43.65 | 43.65 | 0.02% | 4,771,409 |
| Dec 18, 2025 | 43.56 | 44.46 | 43.40 | 43.64 | 43.64 | -0.77% | 6,270,378 |
| Dec 17, 2025 | 41.52 | 44.19 | 41.52 | 43.98 | 43.98 | 5.92% | 10,426,590 |
| Dec 16, 2025 | 42.28 | 42.30 | 41.30 | 41.52 | 41.52 | -2.24% | 3,963,231 |
| Dec 15, 2025 | 42.00 | 42.93 | 41.81 | 42.47 | 42.47 | 0.28% | 5,126,729 |
| Dec 12, 2025 | 42.91 | 42.99 | 42.17 | 42.35 | 42.35 | -1.28% | 6,426,402 |
| Dec 11, 2025 | 42.59 | 44.24 | 41.91 | 42.90 | 42.90 | 0.68% | 7,373,903 |
| Dec 10, 2025 | 41.23 | 42.98 | 41.11 | 42.61 | 42.61 | 3.32% | 7,122,040 |
| Dec 9, 2025 | 42.75 | 42.77 | 41.14 | 41.24 | 41.24 | -3.53% | 5,958,277 |
| Dec 8, 2025 | 42.50 | 43.28 | 42.31 | 42.75 | 42.75 | 0.14% | 6,835,611 |
| Dec 5, 2025 | 41.93 | 43.68 | 41.70 | 42.69 | 42.69 | 1.07% | 8,927,530 |
| Dec 4, 2025 | 42.04 | 42.85 | 41.18 | 42.24 | 42.24 | -2.02% | 14,125,586 |
| Dec 3, 2025 | 41.00 | 44.88 | 41.00 | 43.11 | 43.11 | 10.03% | 22,165,990 |
| Dec 2, 2025 | 39.50 | 39.80 | 38.81 | 39.18 | 39.18 | -0.86% | 3,033,000 |
| Dec 1, 2025 | 39.57 | 39.70 | 38.83 | 39.52 | 39.52 | -0.18% | 3,894,496 |
| Nov 28, 2025 | 39.52 | 40.29 | 39.31 | 39.59 | 39.59 | -0.18% | 4,472,702 |
| Nov 27, 2025 | 39.28 | 40.63 | 39.10 | 39.66 | 39.66 | 5.25% | 7,659,597 |
| Nov 26, 2025 | 37.86 | 38.33 | 37.58 | 37.68 | 37.68 | -0.89% | 2,361,889 |
| Nov 25, 2025 | 37.42 | 38.43 | 37.37 | 38.02 | 38.02 | 2.20% | 2,874,200 |
| Nov 24, 2025 | 37.02 | 37.63 | 37.00 | 37.20 | 37.20 | 1.03% | 2,485,300 |
| Nov 21, 2025 | 37.90 | 38.25 | 36.77 | 36.82 | 36.82 | -3.49% | 3,451,509 |
| Nov 20, 2025 | 38.83 | 39.30 | 38.05 | 38.15 | 38.15 | -1.47% | 2,685,442 |
| Nov 19, 2025 | 39.23 | 39.83 | 38.40 | 38.72 | 38.72 | -1.70% | 3,402,026 |
| Nov 18, 2025 | 40.07 | 40.20 | 38.97 | 39.39 | 39.39 | -1.80% | 3,911,842 |
| Nov 17, 2025 | 40.77 | 40.91 | 39.61 | 40.11 | 40.11 | -1.59% | 4,007,426 |
| Nov 14, 2025 | 42.00 | 42.93 | 40.71 | 40.76 | 40.76 | -2.25% | 5,873,628 |
| Nov 13, 2025 | 40.47 | 41.87 | 40.19 | 41.70 | 41.70 | 2.84% | 5,330,401 |
| Nov 12, 2025 | 40.15 | 40.65 | 39.44 | 40.55 | 40.55 | 0.77% | 2,920,800 |
| Nov 11, 2025 | 39.90 | 40.95 | 39.70 | 40.24 | 40.24 | 1.08% | 3,584,777 |
| Nov 10, 2025 | 40.70 | 41.08 | 39.46 | 39.81 | 39.81 | -2.16% | 4,432,924 |
| Nov 7, 2025 | 39.97 | 41.50 | 39.86 | 40.69 | 40.69 | 1.90% | 4,095,715 |
| Nov 6, 2025 | 40.22 | 40.39 | 39.77 | 39.93 | 39.93 | -0.72% | 3,206,655 |
| Nov 5, 2025 | 38.88 | 40.56 | 38.72 | 40.22 | 40.22 | 2.76% | 4,766,645 |
| Nov 4, 2025 | 40.63 | 40.95 | 38.68 | 39.14 | 39.14 | -4.95% | 6,570,516 |
| Nov 3, 2025 | 40.36 | 41.80 | 39.89 | 41.18 | 41.18 | 2.82% | 6,668,123 |
| Oct 31, 2025 | 39.93 | 40.67 | 39.55 | 40.05 | 40.05 | 0.38% | 3,687,150 |
| Oct 30, 2025 | 40.68 | 41.22 | 39.66 | 39.90 | 39.90 | -2.25% | 4,007,549 |
| Oct 29, 2025 | 40.36 | 40.87 | 39.97 | 40.82 | 40.82 | 0.94% | 3,605,014 |
| Oct 28, 2025 | 40.10 | 41.30 | 39.79 | 40.44 | 40.44 | 0.60% | 5,174,229 |
| Oct 27, 2025 | 39.09 | 40.37 | 39.00 | 40.20 | 40.20 | 3.05% | 5,802,665 |
| Oct 24, 2025 | 39.18 | 39.39 | 38.84 | 39.01 | 39.01 | -0.15% | 3,844,162 |
| Oct 23, 2025 | 39.43 | 39.50 | 38.31 | 39.07 | 39.07 | -1.29% | 4,305,696 |
| Oct 22, 2025 | 40.43 | 40.87 | 39.45 | 39.58 | 39.58 | -2.22% | 6,863,058 |
| Oct 21, 2025 | 41.81 | 43.49 | 39.88 | 40.48 | 40.48 | 0.12% | 11,602,710 |
| Oct 20, 2025 | 38.30 | 40.74 | 38.24 | 40.43 | 40.43 | 6.37% | 8,188,646 |
| Oct 17, 2025 | 38.84 | 39.02 | 37.87 | 38.01 | 38.01 | -0.29% | 4,260,876 |
| Oct 16, 2025 | 39.29 | 39.56 | 37.99 | 38.12 | 38.12 | -3.66% | 4,845,714 |
| Oct 15, 2025 | 38.96 | 40.12 | 38.73 | 39.57 | 39.57 | 1.28% | 4,804,050 |
| Oct 14, 2025 | 39.68 | 40.35 | 38.82 | 39.07 | 39.07 | -1.29% | 6,666,150 |
| Oct 13, 2025 | 37.10 | 39.80 | 37.10 | 39.58 | 39.58 | 2.27% | 7,006,250 |
| Oct 10, 2025 | 38.46 | 39.13 | 38.15 | 38.70 | 38.70 | 0.34% | 4,716,795 |
| Oct 9, 2025 | 39.05 | 39.49 | 38.40 | 38.57 | 38.57 | -1.20% | 5,903,750 |