Rongan Property Co., Ltd. Class A 000517
SZSE · China · Finance
CNY 2.070.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.07 | 0.00% | CNY 2.10 | CNY 2.11 | CNY 1.96 | 58.11M |
| 2026-09-29 | CNY 2.07 | +2.99% | CNY 2.02 | CNY 2.09 | CNY 2.01 | 42.08M |
| 2026-09-28 | CNY 2.01 | +0.50% | CNY 2.00 | CNY 2.03 | CNY 1.98 | 33.24M |
| 2026-09-24 | CNY 2.00 | -0.50% | CNY 2.04 | CNY 2.04 | CNY 1.95 |
| 46.58M |
| 2026-09-23 | CNY 2.01 | -1.47% | CNY 2.04 | CNY 2.10 | CNY 2.00 | 45.17M |
| 2026-09-22 | CNY 2.04 | -0.97% | CNY 2.05 | CNY 2.07 | CNY 1.98 | 42.81M |
| 2026-09-21 | CNY 2.06 | +3.00% | CNY 2.02 | CNY 2.08 | CNY 1.98 | 49.76M |
| 2026-09-18 | CNY 2.00 | -0.50% | CNY 2.00 | CNY 2.02 | CNY 1.96 | 49.90M |
| 2026-09-17 | CNY 2.01 | +0.50% | CNY 2.00 | CNY 2.04 | CNY 1.97 | 37.21M |
| 2026-09-16 | CNY 2.00 | +0.50% | CNY 1.98 | CNY 2.02 | CNY 1.95 | 31.20M |
| 2026-09-15 | CNY 1.99 | -1.97% | CNY 2.03 | CNY 2.04 | CNY 1.98 | 29.12M |
| 2026-09-14 | CNY 2.03 | 0.00% | CNY 2.03 | CNY 2.05 | CNY 1.99 | 29.21M |
| 2026-09-11 | CNY 2.03 | -4.69% | CNY 2.12 | CNY 2.13 | CNY 2.00 | 28.00M |
| 2026-09-10 | CNY 2.13 | -0.47% | CNY 2.13 | CNY 2.16 | CNY 2.11 | 26.23M |
| 2026-09-09 | CNY 2.14 | -3.17% | CNY 2.20 | CNY 2.20 | CNY 2.13 | 24.60M |
| 2026-09-08 | CNY 2.21 | +2.31% | CNY 2.15 | CNY 2.22 | CNY 2.14 | 31.61M |
| 2026-09-07 | CNY 2.16 | -1.37% | CNY 2.18 | CNY 2.20 | CNY 2.12 | 32.48M |
| 2026-09-04 | CNY 2.19 | -2.23% | CNY 2.24 | CNY 2.28 | CNY 2.18 | 43.23M |
| 2026-09-03 | CNY 2.24 | -0.44% | CNY 2.27 | CNY 2.29 | CNY 2.20 | 33.04M |
| 2026-09-02 | CNY 2.25 | +1.81% | CNY 2.19 | CNY 2.30 | CNY 2.15 | 44.62M |
| 2026-09-01 | CNY 2.21 | 0.00% | CNY 2.19 | CNY 2.25 | CNY 2.18 | 36.84M |
| 2026-08-31 | CNY 2.21 | -0.90% | CNY 2.28 | CNY 2.30 | CNY 2.20 | 44.85M |
| 2026-08-28 | CNY 2.23 | -2.19% | CNY 2.28 | CNY 2.30 | CNY 2.20 | 44.46M |
| 2026-08-27 | CNY 2.28 | -0.44% | CNY 2.27 | CNY 2.30 | CNY 2.24 | 25.11M |
| 2026-08-26 | CNY 2.29 | -0.87% | CNY 2.30 | CNY 2.32 | CNY 2.25 | 29.76M |
| 2026-08-25 | CNY 2.31 | -0.43% | CNY 2.32 | CNY 2.34 | CNY 2.24 | 49.88M |
| 2026-08-24 | CNY 2.32 | -2.11% | CNY 2.36 | CNY 2.37 | CNY 2.28 | 28.52M |
| 2026-08-21 | CNY 2.37 | -4.05% | CNY 2.44 | CNY 2.46 | CNY 2.32 | 44.81M |
| 2026-08-20 | CNY 2.47 | +8.81% | CNY 2.26 | CNY 2.48 | CNY 2.24 | 76.55M |
| 2026-08-19 | CNY 2.27 | -1.30% | CNY 2.29 | CNY 2.32 | CNY 2.21 | 35.04M |
| 2026-08-18 | CNY 2.30 | +0.44% | CNY 2.31 | CNY 2.31 | CNY 2.27 | 24.46M |
| 2026-08-17 | CNY 2.29 | +2.23% | CNY 2.25 | CNY 2.31 | CNY 2.17 | 43.09M |
| 2026-08-14 | CNY 2.24 | -1.75% | CNY 2.28 | CNY 2.31 | CNY 2.18 | 30.15M |
| 2026-08-13 | CNY 2.28 | -1.30% | CNY 2.31 | CNY 2.35 | CNY 2.27 | 41.55M |
| 2026-08-12 | CNY 2.31 | +0.43% | CNY 2.28 | CNY 2.36 | CNY 2.22 | 55.19M |
| 2026-08-11 | CNY 2.30 | +5.50% | CNY 2.18 | CNY 2.33 | CNY 2.15 | 53.32M |
| 2026-08-10 | CNY 2.18 | +2.83% | CNY 2.11 | CNY 2.20 | CNY 2.08 | 31.51M |
| 2026-08-07 | CNY 2.12 | 0.00% | CNY 2.12 | CNY 2.13 | CNY 2.02 | 43.88M |
| 2026-08-06 | CNY 2.12 | -0.93% | CNY 2.12 | CNY 2.19 | CNY 2.09 | 36.37M |
| 2026-08-05 | CNY 2.14 | +2.88% | CNY 2.07 | CNY 2.15 | CNY 2.06 | 35.45M |
| 2026-08-04 | CNY 2.08 | +2.97% | CNY 2.05 | CNY 2.08 | CNY 2.01 | 41.19M |
| 2026-08-03 | CNY 2.02 | +2.54% | CNY 1.97 | CNY 2.04 | CNY 1.96 | 34.66M |
| 2026-07-31 | CNY 1.97 | +4.79% | CNY 1.86 | CNY 1.99 | CNY 1.82 | 54.18M |
| 2026-07-30 | CNY 1.88 | -0.53% | CNY 1.86 | CNY 1.93 | CNY 1.84 | 61.43M |
| 2026-07-29 | CNY 1.89 | +2.16% | CNY 1.88 | CNY 1.97 | CNY 1.83 | 87.08M |
| 2026-07-28 | CNY 1.85 | +10.12% | CNY 1.67 | CNY 1.85 | CNY 1.67 | 71.67M |
| 2026-07-27 | CNY 1.68 | +1.82% | CNY 1.64 | CNY 1.68 | CNY 1.63 | 16.36M |
| 2026-07-24 | CNY 1.65 | -1.79% | CNY 1.67 | CNY 1.71 | CNY 1.64 | 18.32M |
| 2026-07-23 | CNY 1.68 | +1.82% | CNY 1.65 | CNY 1.68 | CNY 1.62 | 22.36M |
| 2026-07-22 | CNY 1.65 | 0.00% | CNY 1.64 | CNY 1.66 | CNY 1.62 | 22.55M |
| 2026-07-21 | CNY 1.65 | -1.20% | CNY 1.68 | CNY 1.68 | CNY 1.61 | 32.61M |
| 2026-07-20 | CNY 1.67 | 0.00% | CNY 1.67 | CNY 1.71 | CNY 1.64 | 31.27M |
| 2026-07-17 | CNY 1.67 | -4.02% | CNY 1.74 | CNY 1.78 | CNY 1.65 | 36.22M |
| 2026-07-16 | CNY 1.74 | 0.00% | CNY 1.73 | CNY 1.76 | CNY 1.70 | 24.55M |
| 2026-07-15 | CNY 1.74 | +0.58% | CNY 1.71 | CNY 1.77 | CNY 1.69 | 32.42M |
| 2026-07-14 | CNY 1.73 | +1.76% | CNY 1.69 | CNY 1.73 | CNY 1.68 | 20.55M |
| 2026-07-13 | CNY 1.70 | -3.41% | CNY 1.74 | CNY 1.78 | CNY 1.68 | 25.38M |
| 2026-07-10 | CNY 1.76 | +2.92% | CNY 1.71 | CNY 1.80 | CNY 1.68 | 35.81M |
| 2026-07-09 | CNY 1.71 | +2.40% | CNY 1.67 | CNY 1.73 | CNY 1.66 | 25.87M |
| 2026-07-08 | CNY 1.67 | 0.00% | CNY 1.67 | CNY 1.69 | CNY 1.64 | 23.73M |
| 2026-07-07 | CNY 1.67 | -2.91% | CNY 1.72 | CNY 1.73 | CNY 1.65 | 23.03M |
| 2026-07-06 | CNY 1.72 | +1.78% | CNY 1.70 | CNY 1.75 | CNY 1.69 | 27.06M |
| 2026-07-03 | CNY 1.69 | +0.60% | CNY 1.68 | CNY 1.71 | CNY 1.66 | 21.54M |
| 2026-07-02 | CNY 1.68 | -0.59% | CNY 1.69 | CNY 1.74 | CNY 1.66 | 25.32M |
| 2026-07-01 | CNY 1.69 | +1.81% | CNY 1.66 | CNY 1.73 | CNY 1.63 | 26.76M |
| 2026-06-30 | CNY 1.66 | +0.61% | CNY 1.64 | CNY 1.67 | CNY 1.62 | 21.37M |
| 2026-06-29 | CNY 1.65 | -1.79% | CNY 1.67 | CNY 1.68 | CNY 1.60 | 26.61M |
| 2026-06-26 | CNY 1.68 | -1.75% | CNY 1.70 | CNY 1.73 | CNY 1.67 | 28.50M |
| 2026-06-25 | CNY 1.71 | -2.84% | CNY 1.76 | CNY 1.76 | CNY 1.69 | 29.25M |
| 2026-06-24 | CNY 1.76 | -2.76% | CNY 1.80 | CNY 1.81 | CNY 1.73 | 39.04M |
| 2026-06-23 | CNY 1.81 | +1.69% | CNY 1.76 | CNY 1.83 | CNY 1.75 | 44.88M |
| 2026-06-22 | CNY 1.78 | -1.11% | CNY 1.79 | CNY 1.79 | CNY 1.69 | 46.94M |
| 2026-06-18 | CNY 1.80 | -4.76% | CNY 1.88 | CNY 1.89 | CNY 1.76 | 65.42M |
| 2026-06-17 | CNY 1.89 | -4.55% | CNY 1.99 | CNY 2.01 | CNY 1.87 | 46.40M |
| 2026-06-16 | CNY 1.98 | +2.06% | CNY 1.93 | CNY 2.02 | CNY 1.92 | 53.33M |
| 2026-06-15 | CNY 1.94 | +2.11% | CNY 1.90 | CNY 2.00 | CNY 1.90 | 60.54M |
| 2026-06-12 | CNY 1.90 | -0.52% | CNY 1.91 | CNY 1.94 | CNY 1.80 | 79.25M |
| 2026-06-11 | CNY 1.91 | -3.05% | CNY 1.94 | CNY 2.06 | CNY 1.89 | 86.87M |
| 2026-06-10 | CNY 1.97 | -6.19% | CNY 2.03 | CNY 2.07 | CNY 1.89 | 130.53M |
| 2026-06-09 | CNY 2.10 | -9.87% | CNY 2.49 | CNY 2.51 | CNY 2.10 | 125.68M |
| 2026-06-08 | CNY 2.33 | +9.91% | CNY 2.12 | CNY 2.33 | CNY 2.12 | 59.27M |
| 2026-06-05 | CNY 2.12 | +9.84% | CNY 1.93 | CNY 2.12 | CNY 1.92 | 54.93M |
| 2026-06-04 | CNY 1.93 | +3.21% | CNY 1.87 | CNY 2.06 | CNY 1.86 | 69.08M |
| 2026-06-03 | CNY 1.87 | -2.60% | CNY 1.92 | CNY 1.93 | CNY 1.84 | 22.18M |
| 2026-06-02 | CNY 1.92 | -1.54% | CNY 1.94 | CNY 1.96 | CNY 1.89 | 22.46M |
| 2026-06-01 | CNY 1.95 | +3.72% | CNY 1.88 | CNY 1.96 | CNY 1.83 | 28.27M |
| 2026-05-29 | CNY 1.88 | +0.53% | CNY 1.89 | CNY 1.98 | CNY 1.86 | 32.52M |
| 2026-05-28 | CNY 1.87 | +2.75% | CNY 1.82 | CNY 1.89 | CNY 1.81 | 27.90M |
| 2026-05-27 | CNY 1.82 | -2.67% | CNY 1.86 | CNY 1.88 | CNY 1.80 | 18.73M |
| 2026-05-26 | CNY 1.87 | -1.58% | CNY 1.90 | CNY 1.91 | CNY 1.84 | 19.38M |