Rongxin Education and Culture Industry Development Co., Ltd. (SHE:301231)
China
· Delayed Price · Currency is CNY 35.90
+0.95 (2.72%)
Mar 9, 2026, 4:00 PM EDT
SHE:301231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.20 | 36.10 | 33.93 | 35.90 | 35.90 | 2.72% | 7,577,886 |
| Mar 6, 2026 | 34.50 | 35.50 | 34.10 | 34.95 | 34.95 | -0.29% | 6,074,992 |
| Mar 5, 2026 | 35.73 | 36.17 | 34.75 | 35.05 | 35.05 | 1.33% | 8,612,132 |
| Mar 4, 2026 | 34.40 | 34.90 | 34.05 | 34.59 | 34.59 | -0.40% | 4,159,395 |
| Mar 3, 2026 | 36.39 | 36.59 | 34.63 | 34.73 | 34.73 | -4.35% | 6,959,499 |
| Mar 2, 2026 | 36.66 | 37.46 | 36.21 | 36.31 | 36.31 | -4.57% | 8,013,131 |
| Feb 27, 2026 | 37.80 | 38.38 | 37.51 | 38.05 | 38.05 | 0.08% | 7,463,171 |
| Feb 26, 2026 | 38.77 | 39.29 | 37.82 | 38.02 | 38.02 | -1.93% | 8,706,445 |
| Feb 25, 2026 | 38.19 | 39.19 | 37.71 | 38.77 | 38.77 | 1.52% | 11,983,690 |
| Feb 24, 2026 | 39.03 | 39.32 | 37.87 | 38.19 | 38.19 | -3.61% | 15,631,313 |
| Feb 13, 2026 | 43.14 | 43.78 | 39.54 | 39.62 | 39.62 | -7.86% | 23,127,790 |
| Feb 12, 2026 | 46.89 | 46.89 | 41.31 | 43.00 | 43.00 | -14.19% | 31,889,370 |
| Feb 11, 2026 | 57.79 | 60.83 | 47.22 | 50.11 | 50.11 | -1.14% | 34,658,100 |
| Feb 10, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 20.00% | 2,021,958 |
| Feb 9, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 20.00% | 2,253,870 |
| Feb 6, 2026 | 36.69 | 36.73 | 34.44 | 35.20 | 35.20 | -3.77% | 7,928,884 |
| Feb 5, 2026 | 36.00 | 37.42 | 35.81 | 36.58 | 36.58 | 0.80% | 6,654,005 |
| Feb 4, 2026 | 39.18 | 39.18 | 36.09 | 36.29 | 36.29 | -6.95% | 9,446,615 |
| Feb 3, 2026 | 39.85 | 40.10 | 38.02 | 39.00 | 39.00 | -0.18% | 5,831,778 |
| Feb 2, 2026 | 41.02 | 41.99 | 38.91 | 39.07 | 39.07 | -4.24% | 5,114,939 |
| Jan 30, 2026 | 41.85 | 42.00 | 40.06 | 40.80 | 40.80 | -3.16% | 7,616,937 |
| Jan 29, 2026 | 41.03 | 46.60 | 40.96 | 42.13 | 42.13 | 4.54% | 12,519,927 |
| Jan 28, 2026 | 40.16 | 42.52 | 39.89 | 40.30 | 40.30 | 0.35% | 8,124,315 |
| Jan 27, 2026 | 41.67 | 42.12 | 39.58 | 40.16 | 40.16 | -3.62% | 6,927,800 |
| Jan 26, 2026 | 40.58 | 43.25 | 39.58 | 41.67 | 41.67 | 2.76% | 11,439,790 |
| Jan 23, 2026 | 38.49 | 40.81 | 37.75 | 40.55 | 40.55 | 4.92% | 10,559,290 |
| Jan 22, 2026 | 37.03 | 40.86 | 36.75 | 38.65 | 38.65 | 4.91% | 12,414,400 |
| Jan 21, 2026 | 35.92 | 37.65 | 35.76 | 36.84 | 36.84 | 0.88% | 6,295,343 |
| Jan 20, 2026 | 37.33 | 38.20 | 36.10 | 36.52 | 36.52 | -1.93% | 8,087,854 |
| Jan 19, 2026 | 38.10 | 38.81 | 36.73 | 37.24 | 37.24 | -3.32% | 7,810,599 |
| Jan 16, 2026 | 42.52 | 43.04 | 37.88 | 38.52 | 38.52 | -9.41% | 10,948,980 |
| Jan 15, 2026 | 46.51 | 47.38 | 41.47 | 42.52 | 42.52 | -12.15% | 16,442,080 |
| Jan 14, 2026 | 43.30 | 51.50 | 42.80 | 48.40 | 48.40 | 8.64% | 18,031,900 |
| Jan 13, 2026 | 50.10 | 50.50 | 44.00 | 44.55 | 44.55 | -6.62% | 19,477,030 |
| Jan 12, 2026 | 41.51 | 47.71 | 40.80 | 47.71 | 47.71 | 19.99% | 20,614,690 |
| Jan 9, 2026 | 33.70 | 40.36 | 33.00 | 39.76 | 39.76 | 18.23% | 18,802,290 |
| Jan 8, 2026 | 31.01 | 34.99 | 30.80 | 33.63 | 33.63 | 7.41% | 10,817,500 |
| Jan 7, 2026 | 31.73 | 32.35 | 30.83 | 31.31 | 31.31 | -3.30% | 6,387,607 |
| Jan 6, 2026 | 30.79 | 33.03 | 30.70 | 32.38 | 32.38 | 4.45% | 8,457,825 |
| Jan 5, 2026 | 30.75 | 31.53 | 30.61 | 31.00 | 31.00 | -0.26% | 7,122,711 |
| Dec 31, 2025 | 30.20 | 31.79 | 30.00 | 31.08 | 31.08 | 3.57% | 10,226,270 |
| Dec 30, 2025 | 30.11 | 30.83 | 29.67 | 30.01 | 30.01 | -0.23% | 4,971,179 |
| Dec 29, 2025 | 29.70 | 30.85 | 29.32 | 30.08 | 30.08 | 2.42% | 5,692,899 |
| Dec 26, 2025 | 29.93 | 30.06 | 29.35 | 29.37 | 29.37 | -1.90% | 3,509,047 |
| Dec 25, 2025 | 30.20 | 30.20 | 29.40 | 29.94 | 29.94 | -0.50% | 3,394,007 |
| Dec 24, 2025 | 29.80 | 30.15 | 29.48 | 30.09 | 30.09 | 0.40% | 4,516,206 |
| Dec 23, 2025 | 30.56 | 30.56 | 29.63 | 29.97 | 29.97 | -1.96% | 4,455,614 |
| Dec 22, 2025 | 30.62 | 31.16 | 29.41 | 30.57 | 30.57 | -0.94% | 8,375,664 |
| Dec 19, 2025 | 29.13 | 31.99 | 28.38 | 30.86 | 30.86 | 6.12% | 9,970,859 |
| Dec 18, 2025 | 29.30 | 30.36 | 28.98 | 29.08 | 29.08 | -0.27% | 4,814,957 |
| Dec 17, 2025 | 29.53 | 29.53 | 28.62 | 29.16 | 29.16 | -0.68% | 3,317,918 |
| Dec 16, 2025 | 29.80 | 30.14 | 29.00 | 29.36 | 29.36 | -2.00% | 4,343,000 |
| Dec 15, 2025 | 28.32 | 30.48 | 27.91 | 29.96 | 29.96 | 4.68% | 8,927,600 |
| Dec 12, 2025 | 29.41 | 29.49 | 28.49 | 28.62 | 28.62 | -2.59% | 4,324,353 |
| Dec 11, 2025 | 30.28 | 30.36 | 29.10 | 29.38 | 29.38 | -3.92% | 5,674,200 |
| Dec 10, 2025 | 29.84 | 31.08 | 29.70 | 30.58 | 30.58 | 3.38% | 8,362,218 |
| Dec 9, 2025 | 30.40 | 30.49 | 29.56 | 29.58 | 29.58 | -2.70% | 5,544,003 |
| Dec 8, 2025 | 29.90 | 30.73 | 29.68 | 30.40 | 30.40 | 1.67% | 5,132,413 |
| Dec 5, 2025 | 30.19 | 30.26 | 29.48 | 29.90 | 29.90 | -0.96% | 5,129,598 |
| Dec 4, 2025 | 31.36 | 31.38 | 30.15 | 30.19 | 30.19 | -3.45% | 5,082,708 |
| Dec 3, 2025 | 32.25 | 32.60 | 30.74 | 31.27 | 31.27 | -3.84% | 8,081,805 |
| Dec 2, 2025 | 32.23 | 32.78 | 31.40 | 32.52 | 32.52 | - | 8,560,714 |
| Dec 1, 2025 | 35.03 | 35.29 | 32.20 | 32.52 | 32.52 | -7.80% | 13,167,540 |
| Nov 28, 2025 | 34.33 | 36.38 | 33.35 | 35.27 | 35.27 | 4.19% | 11,939,500 |
| Nov 27, 2025 | 35.46 | 36.69 | 33.83 | 33.85 | 33.85 | -5.31% | 11,130,220 |
| Nov 26, 2025 | 37.01 | 37.76 | 35.45 | 35.75 | 35.75 | -3.64% | 14,336,590 |
| Nov 25, 2025 | 36.60 | 40.00 | 35.89 | 37.10 | 37.10 | 4.83% | 21,103,420 |
| Nov 24, 2025 | 32.13 | 36.37 | 31.84 | 35.39 | 35.39 | 4.30% | 20,081,980 |
| Nov 21, 2025 | 32.80 | 38.32 | 32.66 | 33.93 | 33.93 | 2.94% | 19,564,010 |
| Nov 20, 2025 | 33.81 | 35.26 | 32.69 | 32.96 | 32.96 | -0.57% | 9,003,948 |
| Nov 19, 2025 | 34.69 | 34.89 | 32.24 | 33.15 | 33.15 | -5.82% | 11,800,060 |
| Nov 18, 2025 | 34.04 | 36.20 | 33.20 | 35.20 | 35.20 | 4.39% | 17,282,840 |
| Nov 17, 2025 | 32.16 | 34.11 | 31.59 | 33.72 | 33.72 | 3.12% | 8,072,430 |
| Nov 14, 2025 | 32.52 | 35.29 | 32.23 | 32.70 | 32.70 | 0.18% | 10,348,520 |
| Nov 13, 2025 | 34.27 | 34.27 | 32.45 | 32.64 | 32.64 | -3.52% | 7,641,937 |
| Nov 12, 2025 | 34.10 | 34.66 | 33.35 | 33.83 | 33.83 | -1.40% | 8,191,596 |
| Nov 11, 2025 | 32.62 | 35.30 | 31.86 | 34.31 | 34.31 | 4.06% | 16,175,300 |
| Nov 10, 2025 | 36.99 | 36.99 | 32.00 | 32.97 | 32.97 | -9.42% | 18,747,380 |
| Nov 7, 2025 | 36.86 | 37.80 | 36.00 | 36.40 | 36.40 | -0.76% | 12,991,080 |
| Nov 6, 2025 | 37.59 | 37.95 | 35.50 | 36.68 | 36.68 | -3.88% | 13,621,570 |
| Nov 5, 2025 | 37.77 | 38.89 | 36.29 | 38.16 | 38.16 | -3.73% | 19,279,100 |
| Nov 4, 2025 | 40.63 | 40.88 | 37.84 | 39.64 | 39.64 | -1.39% | 23,090,970 |
| Nov 3, 2025 | 40.00 | 42.00 | 38.08 | 40.20 | 40.20 | 1.52% | 29,536,840 |
| Oct 31, 2025 | 33.68 | 39.60 | 33.68 | 39.60 | 39.60 | 20.00% | 10,002,620 |
| Oct 30, 2025 | 34.50 | 34.76 | 32.66 | 33.00 | 33.00 | -3.87% | 10,735,790 |
| Oct 29, 2025 | 35.71 | 35.71 | 33.00 | 34.33 | 34.33 | -4.13% | 13,931,710 |
| Oct 28, 2025 | 35.60 | 38.33 | 35.11 | 35.81 | 35.81 | -0.53% | 14,572,730 |
| Oct 27, 2025 | 37.64 | 38.63 | 35.06 | 36.00 | 36.00 | -4.84% | 17,645,140 |
| Oct 24, 2025 | 38.00 | 39.90 | 35.35 | 37.83 | 37.83 | -0.53% | 24,917,450 |
| Oct 23, 2025 | 33.88 | 38.03 | 32.67 | 38.03 | 38.03 | 20.01% | 16,262,800 |
| Oct 22, 2025 | 32.57 | 35.20 | 31.40 | 31.69 | 31.69 | 3.56% | 24,779,520 |
| Oct 21, 2025 | 26.30 | 30.60 | 26.30 | 30.60 | 30.60 | 20.00% | 20,631,770 |
| Oct 20, 2025 | 24.73 | 26.21 | 24.73 | 25.50 | 25.50 | 3.20% | 7,699,995 |
| Oct 17, 2025 | 23.84 | 24.93 | 23.65 | 24.71 | 24.71 | 4.26% | 5,155,293 |
| Oct 16, 2025 | 23.67 | 23.98 | 23.33 | 23.70 | 23.70 | - | 2,437,993 |
| Oct 15, 2025 | 23.39 | 23.70 | 23.05 | 23.70 | 23.70 | 2.20% | 2,446,792 |
| Oct 14, 2025 | 23.68 | 23.99 | 23.05 | 23.19 | 23.19 | -1.32% | 1,950,395 |
| Oct 13, 2025 | 22.70 | 23.52 | 22.34 | 23.50 | 23.50 | -0.59% | 2,412,499 |
| Oct 10, 2025 | 23.45 | 24.05 | 23.41 | 23.64 | 23.64 | 0.25% | 2,435,609 |
| Oct 9, 2025 | 24.21 | 24.35 | 23.56 | 23.58 | 23.58 | -1.83% | 2,587,898 |