Royal Group Co. Ltd. Class A 002329
SZSE · China · Process Industries
CNY 3.71+0.05 (+1.37%)
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 3.71 | +1.37% | CNY 3.71 | CNY 3.75 | CNY 3.61 | 26.29M |
| 2026-09-29 | CNY 3.66 | +3.39% | CNY 3.52 | CNY 3.68 | CNY 3.51 | 26.36M |
| 2026-09-28 | CNY 3.54 | -1.67% | CNY 3.60 | CNY 3.62 | CNY 3.49 | 16.62M |
| 2026-09-24 | CNY 3.60 | -0.83% | CNY 3.60 | CNY 3.68 | CNY 3.58 | 17.01M |
| 2026-09-23 | CNY 3.63 | -1.89% | CNY 3.69 | CNY 3.71 | CNY 3.58 | 25.17M |
| 2026-09-22 | CNY 3.70 | +1.65% | CNY 3.63 | CNY 3.74 | CNY 3.57 | 27.70M |
| 2026-09-21 | CNY 3.64 | +0.83% | CNY 3.61 | CNY 3.67 | CNY 3.58 | 21.47M |
| 2026-09-18 | CNY 3.61 | -1.10% | CNY 3.66 | CNY 3.67 | CNY 3.59 | 22.71M |
| 2026-09-17 | CNY 3.65 | +0.83% | CNY 3.61 | CNY 3.67 | CNY 3.55 | 22.95M |
| 2026-09-16 | CNY 3.62 | +2.26% | CNY 3.56 | CNY 3.64 | CNY 3.50 | 25.14M |
| 2026-09-15 | CNY 3.54 | -5.85% | CNY 3.69 | CNY 3.69 | CNY 3.53 | 37.05M |
| 2026-09-14 | CNY 3.76 | 0.00% | CNY 3.76 | CNY 3.89 | CNY 3.73 | 25.33M |
| 2026-09-11 | CNY 3.76 | -3.84% | CNY 3.92 | CNY 3.96 | CNY 3.70 | 33.10M |
| 2026-09-10 | CNY 3.91 | -1.51% | CNY 3.94 | CNY 3.98 | CNY 3.85 | 27.48M |
| 2026-09-09 | CNY 3.97 | -2.22% | CNY 4.08 | CNY 4.11 | CNY 3.94 | 32.58M |
| 2026-09-08 | CNY 4.06 | +0.50% | CNY 4.06 | CNY 4.10 | CNY 3.98 | 39.45M |
| 2026-09-07 | CNY 4.04 | +3.86% | CNY 3.89 | CNY 4.04 | CNY 3.89 | 38.91M |
| 2026-09-04 | CNY 3.89 | +1.04% | CNY 3.87 | CNY 3.99 | CNY 3.81 | 36.51M |
| 2026-09-03 | CNY 3.85 | -3.75% | CNY 4.01 | CNY 4.03 | CNY 3.84 | 41.79M |
| 2026-09-02 | CNY 4.00 | -1.48% | CNY 4.00 | CNY 4.05 | CNY 3.88 | 37.91M |
| 2026-09-01 | CNY 4.06 | +2.53% | CNY 4.01 | CNY 4.10 | CNY 3.97 | 51.12M |
| 2026-08-31 | CNY 3.96 | -0.75% | CNY 3.92 | CNY 3.99 | CNY 3.84 | 49.34M |
| 2026-08-28 | CNY 3.99 | +1.79% | CNY 3.91 | CNY 4.01 | CNY 3.86 | 51.05M |
| 2026-08-27 | CNY 3.92 | +1.03% | CNY 3.88 | CNY 3.97 | CNY 3.85 | 48.82M |
| 2026-08-26 | CNY 3.88 | -0.77% | CNY 3.83 | CNY 3.95 | CNY 3.83 | 71.89M |
| 2026-08-25 | CNY 3.91 | +7.71% | CNY 3.69 | CNY 3.93 | CNY 3.64 | 97.62M |
| 2026-08-24 | CNY 3.63 | -1.89% | CNY 3.65 | CNY 3.74 | CNY 3.56 | 73.90M |
| 2026-08-21 | CNY 3.70 | +5.41% | CNY 3.52 | CNY 3.78 | CNY 3.41 | 113.61M |
| 2026-08-20 | CNY 3.51 | -7.87% | CNY 3.65 | CNY 3.72 | CNY 3.47 | 127.23M |
| 2026-08-19 | CNY 3.81 | -9.93% | CNY 4.05 | CNY 4.14 | CNY 3.81 | 135.08M |
| 2026-08-18 | CNY 4.23 | -2.98% | CNY 4.30 | CNY 4.48 | CNY 4.14 | 192.15M |
| 2026-08-17 | CNY 4.36 | +2.11% | CNY 4.05 | CNY 4.46 | CNY 4.02 | 213.29M |
| 2026-08-14 | CNY 4.27 | -7.58% | CNY 4.16 | CNY 4.71 | CNY 4.16 | 241.48M |
| 2026-08-13 | CNY 4.62 | +10.00% | CNY 4.62 | CNY 4.62 | CNY 4.22 | 158.13M |
| 2026-08-12 | CNY 4.20 | +9.95% | CNY 3.90 | CNY 4.20 | CNY 3.80 | 126.53M |
| 2026-08-11 | CNY 3.82 | +10.09% | CNY 3.70 | CNY 3.82 | CNY 3.64 | 51.73M |
| 2026-08-10 | CNY 3.47 | +10.16% | CNY 3.15 | CNY 3.47 | CNY 3.12 | 90.12M |
| 2026-08-07 | CNY 3.15 | -1.87% | CNY 3.20 | CNY 3.22 | CNY 3.07 | 44.32M |
| 2026-08-06 | CNY 3.21 | -2.43% | CNY 3.30 | CNY 3.32 | CNY 3.17 | 45.80M |
| 2026-08-05 | CNY 3.29 | -0.60% | CNY 3.32 | CNY 3.36 | CNY 3.26 | 73.48M |
| 2026-08-04 | CNY 3.31 | +6.43% | CNY 3.11 | CNY 3.42 | CNY 3.10 | 100.98M |
| 2026-08-03 | CNY 3.11 | +3.32% | CNY 3.02 | CNY 3.16 | CNY 3.00 | 50.32M |
| 2026-07-31 | CNY 3.01 | -2.59% | CNY 3.20 | CNY 3.25 | CNY 2.95 | 77.37M |
| 2026-07-30 | CNY 3.09 | -6.08% | CNY 3.26 | CNY 3.35 | CNY 3.06 | 46.73M |
| 2026-07-29 | CNY 3.29 | +1.86% | CNY 3.20 | CNY 3.30 | CNY 3.19 | 47.42M |
| 2026-07-28 | CNY 3.23 | -0.31% | CNY 3.17 | CNY 3.37 | CNY 3.17 | 39.77M |
| 2026-07-27 | CNY 3.24 | +4.52% | CNY 3.09 | CNY 3.30 | CNY 3.04 | 35.29M |
| 2026-07-24 | CNY 3.10 | -5.20% | CNY 3.27 | CNY 3.28 | CNY 3.09 | 25.93M |
| 2026-07-23 | CNY 3.27 | +2.51% | CNY 3.16 | CNY 3.28 | CNY 3.08 | 32.25M |
| 2026-07-22 | CNY 3.19 | +1.92% | CNY 3.11 | CNY 3.20 | CNY 3.06 | 33.34M |
| 2026-07-21 | CNY 3.13 | -1.26% | CNY 3.15 | CNY 3.19 | CNY 2.85 | 56.05M |
| 2026-07-20 | CNY 3.17 | -1.86% | CNY 3.20 | CNY 3.29 | CNY 3.09 | 48.62M |
| 2026-07-17 | CNY 3.23 | -7.18% | CNY 3.45 | CNY 3.53 | CNY 3.18 | 49.03M |
| 2026-07-16 | CNY 3.48 | +0.58% | CNY 3.42 | CNY 3.56 | CNY 3.36 | 41.08M |
| 2026-07-15 | CNY 3.46 | -0.57% | CNY 3.45 | CNY 3.61 | CNY 3.38 | 54.94M |
| 2026-07-14 | CNY 3.48 | +7.41% | CNY 3.34 | CNY 3.49 | CNY 3.18 | 64.43M |
| 2026-07-13 | CNY 3.24 | -0.31% | CNY 3.29 | CNY 3.55 | CNY 3.23 | 59.01M |
| 2026-07-10 | CNY 3.25 | +3.83% | CNY 3.13 | CNY 3.31 | CNY 3.09 | 52.36M |
| 2026-07-09 | CNY 3.13 | -4.86% | CNY 3.27 | CNY 3.30 | CNY 3.09 | 61.56M |
| 2026-07-08 | CNY 3.29 | -5.19% | CNY 3.35 | CNY 3.39 | CNY 3.20 | 73.07M |
| 2026-07-07 | CNY 3.47 | +6.12% | CNY 3.34 | CNY 3.53 | CNY 3.23 | 144.00M |
| 2026-07-06 | CNY 3.27 | +10.10% | CNY 3.00 | CNY 3.27 | CNY 3.00 | 67.69M |
| 2026-07-03 | CNY 2.97 | +0.68% | CNY 3.00 | CNY 3.08 | CNY 2.90 | 46.52M |
| 2026-07-02 | CNY 2.95 | +0.34% | CNY 2.96 | CNY 3.02 | CNY 2.86 | 78.61M |
| 2026-07-01 | CNY 2.94 | +10.11% | CNY 2.70 | CNY 2.94 | CNY 2.66 | 60.26M |
| 2026-06-30 | CNY 2.67 | -0.74% | CNY 2.69 | CNY 2.77 | CNY 2.63 | 29.36M |
| 2026-06-29 | CNY 2.69 | +1.51% | CNY 2.65 | CNY 2.71 | CNY 2.56 | 32.34M |
| 2026-06-26 | CNY 2.65 | -2.21% | CNY 2.69 | CNY 2.70 | CNY 2.63 | 27.33M |
| 2026-06-25 | CNY 2.71 | -1.45% | CNY 2.78 | CNY 2.81 | CNY 2.69 | 34.44M |
| 2026-06-24 | CNY 2.75 | -4.84% | CNY 2.88 | CNY 2.91 | CNY 2.71 | 30.26M |
| 2026-06-23 | CNY 2.89 | +0.70% | CNY 2.86 | CNY 2.96 | CNY 2.85 | 31.20M |
| 2026-06-22 | CNY 2.87 | -0.35% | CNY 2.88 | CNY 2.89 | CNY 2.77 | 34.83M |
| 2026-06-18 | CNY 2.88 | -2.70% | CNY 2.94 | CNY 2.98 | CNY 2.84 | 33.12M |
| 2026-06-17 | CNY 2.96 | -6.03% | CNY 3.11 | CNY 3.15 | CNY 2.93 | 37.11M |
| 2026-06-16 | CNY 3.15 | -0.32% | CNY 3.12 | CNY 3.17 | CNY 3.07 | 29.93M |
| 2026-06-15 | CNY 3.16 | 0.00% | CNY 3.20 | CNY 3.44 | CNY 3.12 | 42.36M |
| 2026-06-12 | CNY 3.16 | +1.94% | CNY 3.18 | CNY 3.24 | CNY 3.04 | 38.35M |
| 2026-06-11 | CNY 3.10 | -1.27% | CNY 3.12 | CNY 3.18 | CNY 3.00 | 35.76M |
| 2026-06-10 | CNY 3.14 | -6.55% | CNY 3.36 | CNY 3.37 | CNY 3.11 | 46.47M |
| 2026-06-09 | CNY 3.36 | 0.00% | CNY 3.40 | CNY 3.44 | CNY 3.26 | 51.10M |
| 2026-06-08 | CNY 3.36 | -5.62% | CNY 3.44 | CNY 3.79 | CNY 3.21 | 96.38M |
| 2026-06-05 | CNY 3.56 | -9.87% | CNY 3.92 | CNY 3.92 | CNY 3.56 | 48.91M |
| 2026-06-04 | CNY 3.95 | -4.59% | CNY 4.13 | CNY 4.17 | CNY 3.90 | 28.99M |
| 2026-06-03 | CNY 4.14 | -3.27% | CNY 4.24 | CNY 4.29 | CNY 4.10 | 20.22M |
| 2026-06-02 | CNY 4.28 | -2.06% | CNY 4.32 | CNY 4.36 | CNY 4.16 | 24.51M |
| 2026-06-01 | CNY 4.37 | +0.92% | CNY 4.27 | CNY 4.40 | CNY 4.22 | 24.03M |
| 2026-05-29 | CNY 4.33 | +1.41% | CNY 4.30 | CNY 4.51 | CNY 4.25 | 35.76M |
| 2026-05-28 | CNY 4.27 | +1.91% | CNY 4.24 | CNY 4.47 | CNY 4.16 | 24.07M |
| 2026-05-27 | CNY 4.19 | -2.56% | CNY 4.31 | CNY 4.38 | CNY 4.14 | 21.84M |
| 2026-05-26 | CNY 4.30 | -5.70% | CNY 4.54 | CNY 4.54 | CNY 4.25 | 25.83M |