Rongcheer Industrial Technology (Suzhou) Co., Ltd. (SHE:301360)
China
· Delayed Price · Currency is CNY 75.34
-1.77 (-2.30%)
At close: Mar 9, 2026
SHE:301360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.00 | 76.12 | 72.57 | 75.34 | 75.34 | -2.30% | 1,823,400 |
| Mar 6, 2026 | 78.36 | 78.99 | 77.01 | 77.11 | 77.11 | -1.52% | 1,316,900 |
| Mar 5, 2026 | 80.54 | 81.31 | 77.67 | 78.30 | 78.30 | -2.49% | 1,877,500 |
| Mar 4, 2026 | 82.50 | 82.50 | 79.01 | 80.30 | 80.30 | -1.74% | 1,511,852 |
| Mar 3, 2026 | 86.39 | 87.00 | 81.52 | 81.72 | 81.72 | -4.83% | 1,996,220 |
| Mar 2, 2026 | 86.78 | 87.68 | 84.65 | 85.87 | 85.87 | -1.91% | 1,752,900 |
| Feb 27, 2026 | 86.88 | 88.74 | 86.00 | 87.54 | 87.54 | 0.90% | 1,715,479 |
| Feb 26, 2026 | 86.24 | 88.22 | 85.02 | 86.76 | 86.76 | 0.86% | 2,095,911 |
| Feb 25, 2026 | 85.45 | 86.50 | 83.52 | 86.02 | 86.02 | 1.41% | 1,655,203 |
| Feb 24, 2026 | 83.66 | 87.90 | 83.10 | 84.82 | 84.82 | 2.51% | 2,959,690 |
| Feb 13, 2026 | 80.01 | 83.30 | 79.69 | 82.74 | 82.74 | 3.55% | 1,991,600 |
| Feb 12, 2026 | 82.30 | 84.00 | 79.38 | 79.90 | 79.90 | -3.49% | 2,273,047 |
| Feb 11, 2026 | 84.18 | 84.70 | 81.90 | 82.79 | 82.79 | -2.30% | 1,563,717 |
| Feb 10, 2026 | 84.25 | 84.80 | 82.72 | 84.74 | 84.74 | 0.43% | 1,336,912 |
| Feb 9, 2026 | 82.90 | 85.88 | 82.19 | 84.38 | 84.38 | 1.80% | 1,770,067 |
| Feb 6, 2026 | 81.64 | 84.01 | 80.13 | 82.89 | 82.89 | 1.47% | 1,260,169 |
| Feb 5, 2026 | 83.18 | 83.92 | 81.40 | 81.69 | 81.69 | -2.17% | 1,543,300 |
| Feb 4, 2026 | 84.25 | 84.25 | 82.19 | 83.50 | 83.50 | -0.88% | 1,308,775 |
| Feb 3, 2026 | 79.97 | 84.98 | 79.70 | 84.24 | 84.24 | 5.99% | 2,444,198 |
| Feb 2, 2026 | 79.52 | 81.67 | 78.80 | 79.48 | 79.48 | 0.01% | 1,714,870 |
| Jan 30, 2026 | 78.90 | 79.75 | 77.13 | 79.47 | 79.47 | -0.65% | 1,655,200 |
| Jan 29, 2026 | 81.01 | 83.07 | 77.50 | 79.99 | 79.99 | -2.13% | 2,372,100 |
| Jan 28, 2026 | 84.89 | 84.90 | 80.75 | 81.73 | 81.73 | -4.51% | 2,027,568 |
| Jan 27, 2026 | 85.87 | 87.35 | 82.00 | 85.59 | 85.59 | -0.74% | 2,108,369 |
| Jan 26, 2026 | 90.64 | 91.92 | 84.65 | 86.23 | 86.23 | 0.41% | 3,802,098 |
| Jan 23, 2026 | 82.08 | 86.00 | 80.58 | 85.88 | 85.88 | 4.63% | 3,049,858 |
| Jan 22, 2026 | 82.73 | 83.79 | 81.34 | 82.08 | 82.08 | -0.82% | 1,100,545 |
| Jan 21, 2026 | 79.59 | 83.06 | 79.29 | 82.76 | 82.76 | 3.45% | 1,951,221 |
| Jan 20, 2026 | 83.01 | 85.30 | 78.20 | 80.00 | 80.00 | -4.09% | 2,939,460 |
| Jan 19, 2026 | 83.42 | 85.03 | 82.50 | 83.41 | 83.41 | 0.31% | 1,942,116 |
| Jan 16, 2026 | 86.57 | 87.59 | 82.11 | 83.15 | 83.15 | -1.42% | 2,767,958 |
| Jan 15, 2026 | 81.36 | 84.70 | 80.01 | 84.35 | 84.35 | 2.97% | 3,493,558 |
| Jan 14, 2026 | 82.57 | 85.00 | 78.85 | 81.92 | 81.92 | 0.43% | 2,863,200 |
| Jan 13, 2026 | 82.58 | 84.20 | 80.30 | 81.57 | 81.57 | -1.75% | 2,847,100 |
| Jan 12, 2026 | 79.97 | 84.92 | 77.12 | 83.02 | 83.02 | 4.84% | 3,931,313 |
| Jan 9, 2026 | 79.84 | 80.55 | 77.44 | 79.19 | 79.19 | -0.98% | 3,014,200 |
| Jan 8, 2026 | 76.95 | 80.30 | 76.50 | 79.97 | 79.97 | 4.02% | 3,470,934 |
| Jan 7, 2026 | 75.66 | 77.92 | 73.81 | 76.88 | 76.88 | 1.56% | 2,357,100 |
| Jan 6, 2026 | 74.24 | 78.61 | 74.24 | 75.70 | 75.70 | 1.41% | 2,431,800 |
| Jan 5, 2026 | 70.95 | 75.35 | 70.64 | 74.65 | 74.65 | 5.29% | 1,980,100 |
| Dec 31, 2025 | 73.20 | 73.35 | 70.61 | 70.90 | 70.90 | -1.94% | 1,011,032 |
| Dec 30, 2025 | 71.00 | 72.39 | 70.25 | 72.30 | 72.30 | 1.06% | 1,029,400 |
| Dec 29, 2025 | 72.40 | 72.87 | 70.38 | 71.54 | 71.54 | -1.32% | 1,220,000 |
| Dec 26, 2025 | 72.00 | 73.54 | 71.03 | 72.50 | 72.50 | 0.49% | 1,559,700 |
| Dec 25, 2025 | 71.08 | 72.90 | 69.92 | 72.15 | 72.15 | 1.76% | 1,732,801 |
| Dec 24, 2025 | 70.32 | 71.80 | 69.60 | 70.90 | 70.90 | 0.82% | 1,394,855 |
| Dec 23, 2025 | 70.60 | 71.66 | 69.57 | 70.32 | 70.32 | -0.26% | 1,324,000 |
| Dec 22, 2025 | 71.43 | 72.20 | 70.00 | 70.50 | 70.50 | -0.06% | 1,053,355 |
| Dec 19, 2025 | 70.01 | 71.85 | 69.71 | 70.54 | 70.54 | 2.22% | 1,218,512 |
| Dec 18, 2025 | 69.20 | 70.77 | 68.02 | 69.01 | 69.01 | -0.63% | 1,345,364 |
| Dec 17, 2025 | 67.21 | 69.80 | 66.34 | 69.45 | 69.45 | 3.12% | 1,298,200 |
| Dec 16, 2025 | 69.91 | 69.91 | 67.11 | 67.35 | 67.35 | -2.93% | 993,793 |
| Dec 15, 2025 | 70.69 | 70.69 | 69.21 | 69.38 | 69.38 | -1.85% | 900,300 |
| Dec 12, 2025 | 70.85 | 71.80 | 69.81 | 70.69 | 70.69 | -1.15% | 1,025,800 |
| Dec 11, 2025 | 71.50 | 72.50 | 70.00 | 71.51 | 71.51 | 0.01% | 1,468,600 |
| Dec 10, 2025 | 73.44 | 73.65 | 71.37 | 71.50 | 71.50 | -2.93% | 1,030,734 |
| Dec 9, 2025 | 73.88 | 74.62 | 72.91 | 73.66 | 73.66 | -0.70% | 1,208,745 |
| Dec 8, 2025 | 72.58 | 75.78 | 72.58 | 74.18 | 74.18 | 2.20% | 1,833,300 |
| Dec 5, 2025 | 70.40 | 73.30 | 69.26 | 72.58 | 72.58 | 4.46% | 1,845,850 |
| Dec 4, 2025 | 70.38 | 70.38 | 68.00 | 69.48 | 69.48 | -0.06% | 1,018,684 |
| Dec 3, 2025 | 71.99 | 71.99 | 68.89 | 69.52 | 69.52 | -2.07% | 1,439,400 |
| Dec 2, 2025 | 74.60 | 75.00 | 70.65 | 70.99 | 70.99 | -3.55% | 1,688,843 |
| Dec 1, 2025 | 75.88 | 76.19 | 72.94 | 73.60 | 73.60 | -2.71% | 1,341,800 |
| Nov 28, 2025 | 76.37 | 76.67 | 74.85 | 75.65 | 75.65 | -0.42% | 1,207,700 |
| Nov 27, 2025 | 76.57 | 78.88 | 75.04 | 75.97 | 75.97 | 0.53% | 1,525,000 |
| Nov 26, 2025 | 75.54 | 78.78 | 74.53 | 75.57 | 75.57 | 0.28% | 1,751,900 |
| Nov 25, 2025 | 75.84 | 77.59 | 75.17 | 75.36 | 75.36 | -0.29% | 1,508,093 |
| Nov 24, 2025 | 73.75 | 76.79 | 72.76 | 75.58 | 75.58 | 3.92% | 3,066,814 |
| Nov 21, 2025 | 76.47 | 79.00 | 71.50 | 72.73 | 72.73 | -5.81% | 3,053,400 |
| Nov 20, 2025 | 81.14 | 81.70 | 76.54 | 77.22 | 77.22 | -4.81% | 2,180,949 |
| Nov 19, 2025 | 84.36 | 86.00 | 80.63 | 81.12 | 81.12 | -4.79% | 2,919,122 |
| Nov 18, 2025 | 90.05 | 92.03 | 83.40 | 85.20 | 85.20 | -6.90% | 5,254,300 |
| Nov 17, 2025 | 93.00 | 95.00 | 89.01 | 91.51 | 91.51 | 3.02% | 4,498,000 |
| Nov 14, 2025 | 76.73 | 91.20 | 75.10 | 88.83 | 88.83 | 15.47% | 7,345,387 |
| Nov 13, 2025 | 75.57 | 77.50 | 75.01 | 76.93 | 76.93 | 1.53% | 1,736,060 |
| Nov 12, 2025 | 75.44 | 77.98 | 72.50 | 75.77 | 75.77 | 0.42% | 2,358,093 |
| Nov 11, 2025 | 76.94 | 77.90 | 74.91 | 75.45 | 75.45 | -1.10% | 2,186,253 |
| Nov 10, 2025 | 80.00 | 81.50 | 75.00 | 76.29 | 76.29 | -4.41% | 3,007,906 |
| Nov 7, 2025 | 80.58 | 82.88 | 78.30 | 79.81 | 79.81 | -1.46% | 1,996,700 |
| Nov 6, 2025 | 80.10 | 81.28 | 77.30 | 80.99 | 80.99 | 1.91% | 2,537,961 |
| Nov 5, 2025 | 82.00 | 83.50 | 78.01 | 79.47 | 79.47 | -4.83% | 3,127,955 |
| Nov 4, 2025 | 84.00 | 84.99 | 82.80 | 83.50 | 83.50 | -1.04% | 2,298,155 |
| Nov 3, 2025 | 79.90 | 86.00 | 79.00 | 84.38 | 84.38 | 5.62% | 5,347,564 |
| Oct 31, 2025 | 78.99 | 81.50 | 77.71 | 79.89 | 79.89 | 2.81% | 3,429,167 |
| Oct 30, 2025 | 86.70 | 90.59 | 77.60 | 77.71 | 77.71 | -11.68% | 6,362,227 |
| Oct 29, 2025 | 85.10 | 88.88 | 80.60 | 87.99 | 87.99 | 2.34% | 5,617,448 |
| Oct 28, 2025 | 84.20 | 90.19 | 82.01 | 85.98 | 85.98 | 1.14% | 4,758,150 |
| Oct 27, 2025 | 85.11 | 86.98 | 83.00 | 85.01 | 85.01 | 3.39% | 4,591,461 |
| Oct 24, 2025 | 87.19 | 90.33 | 81.02 | 82.22 | 82.22 | -5.49% | 5,854,144 |
| Oct 23, 2025 | 91.00 | 94.92 | 86.00 | 87.00 | 87.00 | -6.36% | 5,537,790 |
| Oct 22, 2025 | 90.50 | 96.69 | 88.02 | 92.91 | 92.91 | 2.67% | 5,790,894 |
| Oct 21, 2025 | 92.31 | 93.34 | 89.23 | 90.49 | 90.49 | -1.61% | 5,462,921 |
| Oct 20, 2025 | 85.00 | 95.13 | 83.34 | 91.97 | 91.97 | 11.48% | 7,605,362 |
| Oct 17, 2025 | 84.51 | 88.81 | 76.77 | 82.50 | 82.50 | -2.30% | 6,459,820 |
| Oct 16, 2025 | 82.00 | 86.50 | 81.11 | 84.44 | 84.44 | 0.52% | 4,264,986 |
| Oct 15, 2025 | 77.50 | 86.29 | 76.10 | 84.00 | 84.00 | 11.55% | 5,440,907 |
| Oct 14, 2025 | 80.44 | 84.54 | 74.00 | 75.30 | 75.30 | -3.59% | 4,585,129 |
| Oct 13, 2025 | 70.67 | 78.78 | 70.40 | 78.10 | 78.10 | 2.09% | 3,641,183 |
| Oct 10, 2025 | 80.00 | 81.36 | 75.87 | 76.50 | 76.50 | -6.97% | 4,548,201 |
| Oct 9, 2025 | 74.00 | 84.56 | 72.36 | 82.23 | 82.23 | 16.69% | 6,834,094 |