Rongcheer Industrial Technology (Suzhou) Co., Ltd. (SHE:301360)
China
· Delayed Price · Currency is CNY 84.76
+1.07 (1.28%)
At close: Apr 29, 2026
SHE:301360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.50 | 87.98 | 82.89 | 84.76 | 84.76 | 1.28% | 1,646,700 |
| Apr 28, 2026 | 82.06 | 85.19 | 82.05 | 83.69 | 83.69 | 1.32% | 1,793,500 |
| Apr 27, 2026 | 80.85 | 83.00 | 79.56 | 82.60 | 82.60 | 3.11% | 1,662,490 |
| Apr 24, 2026 | 79.95 | 80.98 | 78.62 | 80.11 | 80.11 | 0.54% | 1,461,300 |
| Apr 23, 2026 | 82.11 | 82.20 | 78.80 | 79.68 | 79.68 | -1.75% | 1,938,300 |
| Apr 22, 2026 | 81.50 | 83.00 | 80.66 | 81.10 | 81.10 | -1.41% | 1,561,274 |
| Apr 21, 2026 | 82.79 | 85.20 | 81.81 | 82.26 | 82.26 | -1.17% | 1,604,719 |
| Apr 20, 2026 | 82.46 | 84.19 | 79.02 | 83.23 | 83.23 | 1.34% | 2,743,147 |
| Apr 17, 2026 | 86.79 | 87.59 | 80.29 | 82.13 | 82.13 | 1.40% | 3,006,578 |
| Apr 16, 2026 | 75.90 | 81.00 | 75.63 | 81.00 | 81.00 | 8.00% | 3,258,907 |
| Apr 15, 2026 | 75.51 | 77.50 | 74.68 | 75.00 | 75.00 | 0.27% | 1,356,600 |
| Apr 14, 2026 | 73.55 | 75.54 | 72.40 | 74.80 | 74.80 | 2.89% | 1,485,072 |
| Apr 13, 2026 | 70.85 | 73.49 | 69.40 | 72.70 | 72.70 | 2.76% | 1,454,791 |
| Apr 10, 2026 | 70.50 | 71.50 | 70.03 | 70.75 | 70.75 | 1.14% | 799,303 |
| Apr 9, 2026 | 70.10 | 70.81 | 69.19 | 69.95 | 69.95 | -0.60% | 852,500 |
| Apr 8, 2026 | 68.68 | 70.49 | 68.68 | 70.37 | 70.37 | 4.41% | 952,620 |
| Apr 7, 2026 | 67.01 | 68.90 | 66.01 | 67.40 | 67.40 | 2.15% | 962,931 |
| Apr 3, 2026 | 66.34 | 66.80 | 65.68 | 65.98 | 65.98 | -0.54% | 679,187 |
| Apr 2, 2026 | 67.18 | 68.50 | 65.82 | 66.34 | 66.34 | -1.83% | 784,800 |
| Apr 1, 2026 | 67.60 | 68.09 | 67.05 | 67.58 | 67.58 | 1.44% | 790,400 |
| Mar 31, 2026 | 66.75 | 68.56 | 66.50 | 66.62 | 66.62 | -0.33% | 972,531 |
| Mar 30, 2026 | 67.00 | 67.99 | 65.35 | 66.84 | 66.84 | -0.48% | 1,066,827 |
| Mar 27, 2026 | 65.24 | 67.99 | 64.40 | 67.16 | 67.16 | 3.16% | 1,439,900 |
| Mar 26, 2026 | 65.50 | 67.77 | 64.58 | 65.10 | 65.10 | -0.70% | 1,106,649 |
| Mar 25, 2026 | 63.72 | 66.45 | 63.72 | 65.56 | 65.56 | 3.33% | 1,191,900 |
| Mar 24, 2026 | 63.41 | 63.61 | 61.17 | 63.45 | 63.45 | 3.69% | 1,859,007 |
| Mar 23, 2026 | 66.30 | 66.30 | 60.68 | 61.19 | 61.19 | -8.94% | 1,830,220 |
| Mar 20, 2026 | 69.25 | 70.42 | 66.28 | 67.20 | 67.20 | -2.96% | 2,434,100 |
| Mar 19, 2026 | 70.71 | 71.25 | 68.61 | 69.25 | 69.25 | -2.81% | 1,149,900 |
| Mar 18, 2026 | 70.32 | 71.27 | 70.01 | 71.25 | 71.25 | 1.52% | 772,900 |
| Mar 17, 2026 | 73.08 | 73.45 | 70.04 | 70.18 | 70.18 | -3.47% | 926,000 |
| Mar 16, 2026 | 72.83 | 73.30 | 71.06 | 72.70 | 72.70 | 0.66% | 1,087,900 |
| Mar 13, 2026 | 72.55 | 73.59 | 71.85 | 72.22 | 72.22 | -0.26% | 1,367,812 |
| Mar 12, 2026 | 77.30 | 77.30 | 71.70 | 72.41 | 72.41 | -6.34% | 2,136,800 |
| Mar 11, 2026 | 78.85 | 81.00 | 77.21 | 77.31 | 77.31 | -0.97% | 1,698,124 |
| Mar 10, 2026 | 76.00 | 79.26 | 75.49 | 78.07 | 78.07 | 3.62% | 1,536,262 |
| 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 |