Rongsheng Petrochemical Co., Ltd. Class A 002493
SZSE · China · Distribution Services
CNY 13.33+0.08 (+0.60%)
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 13.33 | +0.60% | CNY 13.14 | CNY 13.55 | CNY 13.12 | 31.96M |
| 2026-09-29 | CNY 13.25 | -3.21% | CNY 13.69 | CNY 13.76 | CNY 13.06 | 55.50M |
| 2026-09-28 | CNY 13.69 | +4.42% | CNY 13.04 | CNY 13.85 | CNY 12.98 | 62.49M |
| 2026-09-24 | CNY 13.11 | -3.25% | CNY 13.42 | CNY 13.51 | CNY 13.08 |
| 34.17M |
| 2026-09-23 | CNY 13.55 | +3.20% | CNY 13.20 | CNY 13.66 | CNY 13.10 | 51.84M |
| 2026-09-22 | CNY 13.13 | +0.15% | CNY 13.04 | CNY 13.18 | CNY 12.83 | 40.14M |
| 2026-09-21 | CNY 13.11 | +2.02% | CNY 12.83 | CNY 13.17 | CNY 12.73 | 47.40M |
| 2026-09-18 | CNY 12.85 | -0.62% | CNY 12.94 | CNY 13.16 | CNY 12.73 | 42.33M |
| 2026-09-17 | CNY 12.93 | -0.77% | CNY 12.93 | CNY 13.12 | CNY 12.65 | 47.10M |
| 2026-09-16 | CNY 13.03 | -0.23% | CNY 13.05 | CNY 13.14 | CNY 12.74 | 45.11M |
| 2026-09-15 | CNY 13.06 | -1.06% | CNY 13.21 | CNY 13.30 | CNY 13.00 | 35.33M |
| 2026-09-14 | CNY 13.20 | -2.94% | CNY 13.52 | CNY 13.68 | CNY 13.14 | 56.93M |
| 2026-09-11 | CNY 13.60 | -5.36% | CNY 14.30 | CNY 14.37 | CNY 13.51 | 60.52M |
| 2026-09-10 | CNY 14.37 | -5.09% | CNY 15.28 | CNY 15.28 | CNY 14.29 | 62.24M |
| 2026-09-09 | CNY 15.14 | +4.49% | CNY 14.35 | CNY 15.17 | CNY 14.18 | 59.12M |
| 2026-09-08 | CNY 14.49 | +3.57% | CNY 14.07 | CNY 14.52 | CNY 13.91 | 49.48M |
| 2026-09-07 | CNY 13.99 | -2.71% | CNY 14.38 | CNY 14.65 | CNY 13.97 | 41.20M |
| 2026-09-04 | CNY 14.38 | -1.78% | CNY 14.65 | CNY 14.79 | CNY 14.33 | 36.91M |
| 2026-09-03 | CNY 14.64 | +1.95% | CNY 14.45 | CNY 14.87 | CNY 14.28 | 40.45M |
| 2026-09-02 | CNY 14.36 | -1.91% | CNY 14.88 | CNY 14.88 | CNY 14.31 | 53.79M |
| 2026-09-01 | CNY 14.64 | -1.35% | CNY 14.86 | CNY 15.25 | CNY 14.61 | 56.82M |
| 2026-08-31 | CNY 14.84 | +1.99% | CNY 14.60 | CNY 15.13 | CNY 14.35 | 75.16M |
| 2026-08-28 | CNY 14.55 | +1.25% | CNY 14.41 | CNY 14.69 | CNY 14.06 | 51.02M |
| 2026-08-27 | CNY 14.37 | +4.43% | CNY 13.75 | CNY 14.49 | CNY 13.58 | 59.04M |
| 2026-08-26 | CNY 13.76 | +4.08% | CNY 13.06 | CNY 13.84 | CNY 13.02 | 56.23M |
| 2026-08-25 | CNY 13.22 | -3.15% | CNY 13.65 | CNY 13.82 | CNY 13.05 | 43.41M |
| 2026-08-24 | CNY 13.65 | -0.80% | CNY 13.71 | CNY 13.88 | CNY 13.40 | 47.57M |
| 2026-08-21 | CNY 13.76 | +1.70% | CNY 13.57 | CNY 13.84 | CNY 13.31 | 49.96M |
| 2026-08-20 | CNY 13.53 | +0.89% | CNY 13.38 | CNY 13.98 | CNY 13.36 | 63.34M |
| 2026-08-19 | CNY 13.41 | +4.20% | CNY 12.77 | CNY 13.47 | CNY 12.75 | 91.29M |
| 2026-08-18 | CNY 12.87 | +0.78% | CNY 12.75 | CNY 12.91 | CNY 12.38 | 51.90M |
| 2026-08-17 | CNY 12.77 | +1.43% | CNY 12.48 | CNY 12.85 | CNY 12.47 | 53.04M |
| 2026-08-14 | CNY 12.59 | -0.87% | CNY 12.60 | CNY 12.98 | CNY 12.51 | 43.25M |
| 2026-08-13 | CNY 12.70 | -2.76% | CNY 13.06 | CNY 13.16 | CNY 12.68 | 39.07M |
| 2026-08-12 | CNY 13.06 | +0.15% | CNY 13.03 | CNY 13.37 | CNY 12.94 | 37.06M |
| 2026-08-11 | CNY 13.04 | -3.55% | CNY 13.52 | CNY 13.65 | CNY 13.00 | 48.21M |
| 2026-08-10 | CNY 13.52 | +2.19% | CNY 13.22 | CNY 13.85 | CNY 13.21 | 57.66M |
| 2026-08-07 | CNY 13.23 | +0.68% | CNY 13.12 | CNY 13.59 | CNY 12.97 | 67.01M |
| 2026-08-06 | CNY 13.14 | +6.05% | CNY 12.47 | CNY 13.18 | CNY 12.38 | 91.03M |
| 2026-08-05 | CNY 12.39 | +2.82% | CNY 11.97 | CNY 12.46 | CNY 11.86 | 54.53M |
| 2026-08-04 | CNY 12.05 | -1.71% | CNY 12.20 | CNY 12.24 | CNY 11.80 | 46.50M |
| 2026-08-03 | CNY 12.26 | -0.81% | CNY 12.36 | CNY 12.56 | CNY 11.80 | 53.33M |
| 2026-07-31 | CNY 12.36 | -1.20% | CNY 12.25 | CNY 12.48 | CNY 12.17 | 38.75M |
| 2026-07-30 | CNY 12.51 | +2.88% | CNY 12.12 | CNY 12.62 | CNY 12.05 | 62.05M |
| 2026-07-29 | CNY 12.16 | +3.67% | CNY 11.72 | CNY 12.32 | CNY 11.57 | 55.20M |
| 2026-07-28 | CNY 11.73 | -0.34% | CNY 11.65 | CNY 11.82 | CNY 11.49 | 37.58M |
| 2026-07-27 | CNY 11.77 | +1.55% | CNY 11.44 | CNY 11.79 | CNY 11.34 | 42.91M |
| 2026-07-24 | CNY 11.59 | -5.54% | CNY 12.20 | CNY 12.39 | CNY 11.51 | 62.34M |
| 2026-07-23 | CNY 12.27 | +0.90% | CNY 12.04 | CNY 12.43 | CNY 11.78 | 70.12M |
| 2026-07-22 | CNY 12.16 | +6.02% | CNY 11.47 | CNY 12.21 | CNY 11.33 | 89.30M |
| 2026-07-21 | CNY 11.47 | -1.63% | CNY 11.46 | CNY 11.67 | CNY 11.25 | 69.34M |
| 2026-07-20 | CNY 11.66 | +2.91% | CNY 11.34 | CNY 11.74 | CNY 11.22 | 83.26M |
| 2026-07-17 | CNY 11.33 | +1.71% | CNY 11.22 | CNY 11.58 | CNY 11.08 | 79.96M |
| 2026-07-16 | CNY 11.14 | +0.36% | CNY 11.25 | CNY 11.28 | CNY 10.88 | 60.44M |
| 2026-07-15 | CNY 11.10 | -1.68% | CNY 11.00 | CNY 11.35 | CNY 10.74 | 68.99M |
| 2026-07-14 | CNY 11.29 | +3.67% | CNY 10.86 | CNY 11.29 | CNY 10.63 | 67.18M |
| 2026-07-13 | CNY 10.89 | -0.55% | CNY 10.92 | CNY 11.35 | CNY 10.80 | 70.74M |
| 2026-07-10 | CNY 10.95 | -0.27% | CNY 10.87 | CNY 11.09 | CNY 10.55 | 63.59M |
| 2026-07-09 | CNY 10.98 | -1.44% | CNY 11.11 | CNY 11.38 | CNY 10.78 | 53.30M |
| 2026-07-08 | CNY 11.14 | -3.13% | CNY 11.41 | CNY 11.77 | CNY 11.09 | 56.66M |
| 2026-07-07 | CNY 11.50 | -6.28% | CNY 12.25 | CNY 12.59 | CNY 11.25 | 85.65M |
| 2026-07-06 | CNY 12.27 | +5.05% | CNY 11.86 | CNY 12.65 | CNY 11.81 | 85.47M |
| 2026-07-03 | CNY 11.68 | +5.13% | CNY 11.30 | CNY 11.86 | CNY 11.17 | 89.57M |
| 2026-07-02 | CNY 11.11 | -1.33% | CNY 11.06 | CNY 11.37 | CNY 10.98 | 58.36M |
| 2026-07-01 | CNY 11.26 | +4.74% | CNY 10.74 | CNY 11.39 | CNY 10.50 | 63.01M |
| 2026-06-30 | CNY 10.75 | -4.78% | CNY 11.12 | CNY 11.20 | CNY 10.64 | 71.58M |
| 2026-06-29 | CNY 11.29 | -0.79% | CNY 11.11 | CNY 11.37 | CNY 10.55 | 77.33M |
| 2026-06-26 | CNY 11.38 | -2.82% | CNY 12.02 | CNY 12.26 | CNY 11.24 | 92.81M |
| 2026-06-25 | CNY 11.71 | -3.94% | CNY 12.06 | CNY 12.11 | CNY 11.49 | 95.79M |
| 2026-06-24 | CNY 12.19 | +3.22% | CNY 11.78 | CNY 12.69 | CNY 11.73 | 81.09M |
| 2026-06-23 | CNY 11.81 | -1.91% | CNY 12.02 | CNY 12.50 | CNY 11.76 | 74.66M |
| 2026-06-22 | CNY 12.04 | +7.40% | CNY 11.11 | CNY 12.05 | CNY 10.95 | 82.31M |
| 2026-06-18 | CNY 11.21 | -5.80% | CNY 11.84 | CNY 12.15 | CNY 11.14 | 76.09M |
| 2026-06-17 | CNY 11.90 | +2.15% | CNY 11.56 | CNY 12.15 | CNY 11.46 | 56.04M |
| 2026-06-16 | CNY 11.65 | -2.51% | CNY 11.79 | CNY 12.05 | CNY 11.58 | 51.18M |
| 2026-06-15 | CNY 11.95 | +5.38% | CNY 11.54 | CNY 12.20 | CNY 11.51 | 93.32M |
| 2026-06-12 | CNY 11.34 | +5.49% | CNY 10.52 | CNY 11.48 | CNY 10.50 | 85.55M |
| 2026-06-11 | CNY 10.75 | -3.59% | CNY 11.40 | CNY 11.50 | CNY 10.58 | 61.31M |
| 2026-06-10 | CNY 11.15 | +0.36% | CNY 11.04 | CNY 11.48 | CNY 10.98 | 39.37M |
| 2026-06-09 | CNY 11.11 | -1.24% | CNY 11.13 | CNY 11.29 | CNY 10.87 | 48.81M |
| 2026-06-08 | CNY 11.25 | -1.57% | CNY 11.85 | CNY 11.90 | CNY 11.17 | 65.21M |
| 2026-06-05 | CNY 11.43 | +3.91% | CNY 11.00 | CNY 11.80 | CNY 10.93 | 62.98M |
| 2026-06-04 | CNY 11.00 | -3.85% | CNY 11.45 | CNY 11.45 | CNY 10.90 | 38.42M |
| 2026-06-03 | CNY 11.44 | -0.95% | CNY 11.56 | CNY 11.60 | CNY 11.32 | 41.85M |
| 2026-06-02 | CNY 11.55 | +0.43% | CNY 11.48 | CNY 11.62 | CNY 11.22 | 45.44M |
| 2026-06-01 | CNY 11.50 | +2.13% | CNY 11.21 | CNY 11.72 | CNY 11.00 | 64.67M |
| 2026-05-29 | CNY 11.26 | -0.44% | CNY 11.39 | CNY 11.55 | CNY 11.22 | 44.91M |
| 2026-05-28 | CNY 11.31 | -1.91% | CNY 11.44 | CNY 11.70 | CNY 11.21 | 33.76M |
| 2026-05-27 | CNY 11.53 | -1.79% | CNY 11.60 | CNY 11.71 | CNY 11.31 | 38.36M |
| 2026-05-26 | CNY 11.74 | +2.00% | CNY 11.50 | CNY 11.76 | CNY 11.07 | 54.87M |