Rongfeng Holding Group Co. Ltd Class A 000668
SZSE · China · Distribution Services
CNY 18.69+1.69 (+9.94%)
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 18.69 | +9.94% | CNY 16.95 | CNY 18.70 | CNY 16.60 | 8.30M |
| 2026-09-29 | CNY 17.00 | -1.05% | CNY 17.40 | CNY 17.49 | CNY 17.00 | 3.82M |
| 2026-09-28 | CNY 17.18 | -6.38% | CNY 18.35 | CNY 18.50 | CNY 17.18 | 6.22M |
| 2026-09-24 | CNY 18.35 | +5.22% | CNY 17.13 | CNY 19.00 | CNY 17.07 | 9.24M |
| 2026-09-23 | CNY 17.44 | +0.11% | CNY 17.10 | CNY 18.35 | CNY 16.90 | 8.13M |
| 2026-09-22 | CNY 17.42 | -9.97% | CNY 19.16 | CNY 19.16 | CNY 17.42 | 11.30M |
| 2026-09-21 | CNY 19.35 | -8.03% | CNY 20.95 | CNY 20.95 | CNY 18.98 | 8.25M |
| 2026-09-18 | CNY 21.04 | +0.10% | CNY 21.30 | CNY 21.34 | CNY 20.77 | 3.82M |
| 2026-09-17 | CNY 21.02 | -0.38% | CNY 21.10 | CNY 21.46 | CNY 20.76 | 2.68M |
| 2026-09-16 | CNY 21.10 | +0.24% | CNY 20.90 | CNY 21.16 | CNY 20.78 | 2.08M |
| 2026-09-15 | CNY 21.05 | +1.40% | CNY 20.80 | CNY 21.35 | CNY 20.30 | 2.73M |
| 2026-09-14 | CNY 20.76 | -0.34% | CNY 20.83 | CNY 21.29 | CNY 20.76 | 1.66M |
| 2026-09-11 | CNY 20.83 | +0.19% | CNY 20.85 | CNY 20.97 | CNY 20.15 | 1.76M |
| 2026-09-10 | CNY 20.79 | -2.26% | CNY 21.27 | CNY 21.34 | CNY 20.60 | 1.84M |
| 2026-09-09 | CNY 21.27 | -2.03% | CNY 21.61 | CNY 21.96 | CNY 21.23 | 1.27M |
| 2026-09-08 | CNY 21.71 | +0.14% | CNY 21.00 | CNY 22.24 | CNY 21.00 | 1.20M |
| 2026-09-07 | CNY 21.68 | -0.32% | CNY 22.29 | CNY 22.29 | CNY 21.35 | 1.69M |
| 2026-09-04 | CNY 21.75 | -2.77% | CNY 22.38 | CNY 22.72 | CNY 21.68 | 2.26M |
| 2026-09-03 | CNY 22.37 | +2.80% | CNY 21.72 | CNY 22.79 | CNY 21.72 | 2.13M |
| 2026-09-02 | CNY 21.76 | -3.72% | CNY 22.99 | CNY 22.99 | CNY 21.73 | 2.88M |
| 2026-09-01 | CNY 22.60 | -1.78% | CNY 23.00 | CNY 23.50 | CNY 22.55 | 2.93M |
| 2026-08-31 | CNY 23.01 | +1.37% | CNY 22.96 | CNY 23.83 | CNY 22.50 | 5.87M |
| 2026-08-28 | CNY 22.70 | +0.18% | CNY 22.89 | CNY 22.89 | CNY 22.45 | 3.25M |
| 2026-08-27 | CNY 22.66 | -1.69% | CNY 23.06 | CNY 23.36 | CNY 22.44 | 2.61M |
| 2026-08-26 | CNY 23.05 | +1.54% | CNY 22.68 | CNY 23.40 | CNY 22.40 | 3.75M |
| 2026-08-25 | CNY 22.70 | +3.04% | CNY 22.03 | CNY 23.00 | CNY 21.60 | 3.24M |
| 2026-08-24 | CNY 22.03 | -0.86% | CNY 22.22 | CNY 23.20 | CNY 21.74 | 4.09M |
| 2026-08-21 | CNY 22.22 | -0.09% | CNY 21.60 | CNY 22.64 | CNY 21.60 | 3.22M |
| 2026-08-20 | CNY 22.24 | +1.69% | CNY 22.11 | CNY 22.50 | CNY 21.96 | 2.79M |
| 2026-08-19 | CNY 21.87 | -3.91% | CNY 22.29 | CNY 22.71 | CNY 21.75 | 3.82M |
| 2026-08-18 | CNY 22.76 | -2.07% | CNY 23.70 | CNY 24.26 | CNY 22.55 | 6.22M |
| 2026-08-17 | CNY 23.24 | +0.52% | CNY 22.68 | CNY 23.35 | CNY 21.59 | 7.32M |
| 2026-08-14 | CNY 23.12 | -3.91% | CNY 23.82 | CNY 24.03 | CNY 22.22 | 12.52M |
| 2026-08-13 | CNY 24.06 | +9.91% | CNY 21.89 | CNY 24.08 | CNY 21.88 | 13.40M |
| 2026-08-12 | CNY 21.89 | +2.72% | CNY 21.31 | CNY 22.74 | CNY 21.13 | 8.61M |
| 2026-08-11 | CNY 21.31 | +1.04% | CNY 21.09 | CNY 21.88 | CNY 20.12 | 5.53M |
| 2026-08-10 | CNY 21.09 | +7.60% | CNY 19.99 | CNY 21.56 | CNY 19.60 | 7.09M |
| 2026-08-07 | CNY 19.60 | -0.71% | CNY 20.32 | CNY 20.68 | CNY 19.09 | 4.25M |
| 2026-08-06 | CNY 19.74 | -0.10% | CNY 19.72 | CNY 20.15 | CNY 19.31 | 2.02M |
| 2026-08-05 | CNY 19.76 | +2.86% | CNY 19.20 | CNY 19.86 | CNY 19.03 | 2.74M |
| 2026-08-04 | CNY 19.21 | +2.07% | CNY 18.82 | CNY 19.50 | CNY 18.54 | 2.88M |
| 2026-08-03 | CNY 18.82 | -2.74% | CNY 19.05 | CNY 19.35 | CNY 18.50 | 2.33M |
| 2026-07-31 | CNY 19.35 | +1.79% | CNY 19.30 | CNY 19.95 | CNY 19.03 | 3.86M |
| 2026-07-30 | CNY 19.01 | -6.35% | CNY 20.86 | CNY 20.87 | CNY 18.31 | 7.60M |
| 2026-07-29 | CNY 20.30 | +10.03% | CNY 18.58 | CNY 20.30 | CNY 18.30 | 6.36M |
| 2026-07-28 | CNY 18.45 | -3.00% | CNY 18.95 | CNY 19.47 | CNY 18.43 | 7.29M |
| 2026-07-27 | CNY 19.02 | +7.64% | CNY 17.67 | CNY 19.44 | CNY 17.11 | 9.73M |
| 2026-07-24 | CNY 17.67 | +10.02% | CNY 17.12 | CNY 17.67 | CNY 15.91 | 6.72M |
| 2026-07-23 | CNY 16.06 | +10.00% | CNY 14.60 | CNY 16.06 | CNY 14.15 | 4.13M |
| 2026-07-22 | CNY 14.60 | -2.86% | CNY 15.27 | CNY 15.65 | CNY 14.26 | 5.04M |
| 2026-07-21 | CNY 15.03 | -4.81% | CNY 15.79 | CNY 15.89 | CNY 14.21 | 7.14M |
| 2026-07-20 | CNY 15.79 | -9.98% | CNY 17.98 | CNY 17.98 | CNY 15.79 | 6.23M |
| 2026-07-17 | CNY 17.54 | -3.47% | CNY 18.01 | CNY 18.65 | CNY 17.36 | 4.41M |
| 2026-07-16 | CNY 18.17 | -4.37% | CNY 18.76 | CNY 19.05 | CNY 18.02 | 2.94M |
| 2026-07-15 | CNY 19.00 | +0.53% | CNY 18.72 | CNY 20.00 | CNY 18.17 | 4.34M |
| 2026-07-14 | CNY 18.90 | -8.21% | CNY 20.49 | CNY 20.89 | CNY 18.53 | 4.38M |
| 2026-07-13 | CNY 20.59 | -7.34% | CNY 21.62 | CNY 21.82 | CNY 20.27 | 3.01M |
| 2026-07-10 | CNY 22.22 | -0.71% | CNY 22.39 | CNY 22.66 | CNY 21.32 | 2.77M |
| 2026-07-09 | CNY 22.38 | +3.37% | CNY 21.66 | CNY 22.66 | CNY 20.70 | 3.43M |
| 2026-07-08 | CNY 21.65 | -3.95% | CNY 22.49 | CNY 22.59 | CNY 21.12 | 2.48M |
| 2026-07-07 | CNY 22.54 | +1.30% | CNY 22.55 | CNY 22.97 | CNY 22.06 | 3.75M |
| 2026-07-06 | CNY 22.25 | +1.60% | CNY 21.90 | CNY 22.63 | CNY 21.36 | 2.29M |
| 2026-07-03 | CNY 21.90 | +0.74% | CNY 20.91 | CNY 22.09 | CNY 20.91 | 3.00M |
| 2026-07-02 | CNY 21.74 | -0.32% | CNY 21.43 | CNY 23.13 | CNY 21.43 | 3.43M |
| 2026-07-01 | CNY 21.81 | -0.77% | CNY 22.15 | CNY 22.15 | CNY 20.82 | 4.03M |
| 2026-06-30 | CNY 21.98 | -3.60% | CNY 22.74 | CNY 22.82 | CNY 21.50 | 3.57M |
| 2026-06-29 | CNY 22.80 | +0.44% | CNY 22.68 | CNY 23.35 | CNY 22.33 | 5.13M |
| 2026-06-26 | CNY 22.70 | +7.79% | CNY 21.20 | CNY 22.70 | CNY 20.30 | 6.03M |
| 2026-06-25 | CNY 21.06 | -2.73% | CNY 21.81 | CNY 21.81 | CNY 20.70 | 3.90M |
| 2026-06-24 | CNY 21.65 | -5.99% | CNY 22.80 | CNY 23.27 | CNY 21.43 | 5.50M |
| 2026-06-23 | CNY 23.03 | -1.71% | CNY 23.12 | CNY 23.80 | CNY 22.30 | 4.89M |
| 2026-06-22 | CNY 23.43 | +5.26% | CNY 22.53 | CNY 23.70 | CNY 21.41 | 8.10M |
| 2026-06-18 | CNY 22.26 | +4.80% | CNY 21.39 | CNY 23.36 | CNY 21.39 | 8.19M |
| 2026-06-17 | CNY 21.24 | -1.98% | CNY 21.60 | CNY 22.20 | CNY 20.83 | 4.25M |
| 2026-06-16 | CNY 21.67 | +7.49% | CNY 20.18 | CNY 22.00 | CNY 19.80 | 6.56M |
| 2026-06-15 | CNY 20.16 | -2.23% | CNY 20.62 | CNY 20.62 | CNY 19.60 | 5.35M |
| 2026-06-12 | CNY 20.62 | +0.63% | CNY 20.53 | CNY 20.85 | CNY 20.20 | 3.44M |
| 2026-06-11 | CNY 20.49 | -2.80% | CNY 21.00 | CNY 21.35 | CNY 20.40 | 5.13M |
| 2026-06-10 | CNY 21.08 | +5.66% | CNY 19.60 | CNY 21.17 | CNY 19.56 | 6.24M |
| 2026-06-09 | CNY 19.95 | -9.65% | CNY 21.99 | CNY 21.99 | CNY 19.87 | 8.92M |
| 2026-06-08 | CNY 22.08 | +7.24% | CNY 20.39 | CNY 22.48 | CNY 19.46 | 9.09M |
| 2026-06-05 | CNY 20.59 | +9.99% | CNY 18.59 | CNY 20.59 | CNY 18.52 | 5.65M |
| 2026-06-04 | CNY 18.72 | -4.78% | CNY 19.10 | CNY 19.40 | CNY 18.55 | 3.92M |
| 2026-06-03 | CNY 19.66 | +2.02% | CNY 19.08 | CNY 20.18 | CNY 17.88 | 9.02M |
| 2026-06-02 | CNY 19.27 | 0.00% | CNY 19.27 | CNY 19.27 | CNY 19.27 | 0 |
| 2026-06-01 | CNY 19.27 | +5.01% | CNY 18.36 | CNY 19.27 | CNY 18.09 | 2.79M |
| 2026-05-29 | CNY 18.35 | -0.92% | CNY 18.40 | CNY 18.84 | CNY 18.30 | 1.48M |
| 2026-05-28 | CNY 18.52 | -1.80% | CNY 19.08 | CNY 19.08 | CNY 18.30 | 1.66M |
| 2026-05-27 | CNY 18.86 | +1.07% | CNY 18.67 | CNY 19.18 | CNY 18.50 | 3.16M |
| 2026-05-26 | CNY 18.66 | +5.01% | CNY 17.77 | CNY 18.66 | CNY 17.50 | 2.51M |