Ronglian Group Ltd. Class A 002642
SZSE · China · Technology Services
CNY 6.92-0.07 (-1.00%)
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 6.92 | -1.00% | CNY 7.01 | CNY 7.04 | CNY 6.85 | 7.56M |
| 2026-09-29 | CNY 6.99 | +1.60% | CNY 6.81 | CNY 7.04 | CNY 6.78 | 11.88M |
| 2026-09-28 | CNY 6.88 | +1.03% | CNY 6.85 | CNY 7.07 | CNY 6.76 | 13.20M |
| 2026-09-24 | CNY 6.81 | -1.16% | CNY 6.87 | CNY 6.94 | CNY 6.80 |
| 6.63M |
| 2026-09-23 | CNY 6.89 | -3.77% | CNY 7.14 | CNY 7.16 | CNY 6.88 | 14.35M |
| 2026-09-22 | CNY 7.16 | +1.85% | CNY 7.06 | CNY 7.30 | CNY 7.03 | 18.45M |
| 2026-09-21 | CNY 7.03 | +0.57% | CNY 6.99 | CNY 7.03 | CNY 6.95 | 7.53M |
| 2026-09-18 | CNY 6.99 | +0.87% | CNY 6.96 | CNY 7.19 | CNY 6.94 | 9.55M |
| 2026-09-17 | CNY 6.93 | +0.14% | CNY 6.92 | CNY 6.94 | CNY 6.81 | 6.03M |
| 2026-09-16 | CNY 6.92 | +1.02% | CNY 6.84 | CNY 6.95 | CNY 6.79 | 7.79M |
| 2026-09-15 | CNY 6.85 | -3.25% | CNY 7.17 | CNY 7.22 | CNY 6.85 | 14.18M |
| 2026-09-14 | CNY 7.08 | 0.00% | CNY 7.08 | CNY 7.19 | CNY 7.06 | 9.28M |
| 2026-09-11 | CNY 7.08 | -1.39% | CNY 7.19 | CNY 7.19 | CNY 7.00 | 13.39M |
| 2026-09-10 | CNY 7.18 | +0.28% | CNY 7.18 | CNY 7.21 | CNY 7.09 | 7.15M |
| 2026-09-09 | CNY 7.16 | -0.56% | CNY 7.19 | CNY 7.28 | CNY 7.13 | 7.78M |
| 2026-09-08 | CNY 7.20 | +0.28% | CNY 7.18 | CNY 7.27 | CNY 7.12 | 6.92M |
| 2026-09-07 | CNY 7.18 | -1.24% | CNY 7.23 | CNY 7.27 | CNY 7.15 | 9.59M |
| 2026-09-04 | CNY 7.27 | -0.41% | CNY 7.44 | CNY 7.45 | CNY 7.22 | 10.02M |
| 2026-09-03 | CNY 7.30 | -1.22% | CNY 7.49 | CNY 7.49 | CNY 7.28 | 8.52M |
| 2026-09-02 | CNY 7.39 | -0.14% | CNY 7.34 | CNY 7.41 | CNY 7.27 | 8.45M |
| 2026-09-01 | CNY 7.40 | +1.65% | CNY 7.28 | CNY 7.42 | CNY 7.25 | 12.00M |
| 2026-08-31 | CNY 7.28 | +0.97% | CNY 7.15 | CNY 7.29 | CNY 7.13 | 8.76M |
| 2026-08-28 | CNY 7.21 | -0.14% | CNY 7.28 | CNY 7.29 | CNY 7.16 | 10.30M |
| 2026-08-27 | CNY 7.22 | -0.82% | CNY 7.25 | CNY 7.34 | CNY 7.19 | 8.55M |
| 2026-08-26 | CNY 7.28 | +0.28% | CNY 7.27 | CNY 7.35 | CNY 7.20 | 9.60M |
| 2026-08-25 | CNY 7.26 | +3.71% | CNY 7.02 | CNY 7.27 | CNY 6.98 | 13.04M |
| 2026-08-24 | CNY 7.00 | -0.71% | CNY 7.06 | CNY 7.08 | CNY 6.92 | 7.56M |
| 2026-08-21 | CNY 7.05 | +0.28% | CNY 7.02 | CNY 7.07 | CNY 6.87 | 9.68M |
| 2026-08-20 | CNY 7.03 | +1.30% | CNY 6.95 | CNY 7.08 | CNY 6.94 | 7.82M |
| 2026-08-19 | CNY 6.94 | -4.14% | CNY 7.14 | CNY 7.17 | CNY 6.93 | 14.24M |
| 2026-08-18 | CNY 7.24 | -2.69% | CNY 7.43 | CNY 7.43 | CNY 7.16 | 13.60M |
| 2026-08-17 | CNY 7.44 | +0.13% | CNY 7.43 | CNY 7.44 | CNY 7.27 | 11.02M |
| 2026-08-14 | CNY 7.43 | +0.54% | CNY 7.38 | CNY 7.47 | CNY 7.27 | 14.59M |
| 2026-08-13 | CNY 7.39 | -1.07% | CNY 7.49 | CNY 7.66 | CNY 7.35 | 18.10M |
| 2026-08-12 | CNY 7.47 | +0.13% | CNY 7.44 | CNY 7.55 | CNY 7.41 | 13.11M |
| 2026-08-11 | CNY 7.46 | -0.53% | CNY 7.56 | CNY 7.56 | CNY 7.39 | 13.04M |
| 2026-08-10 | CNY 7.50 | +2.60% | CNY 7.35 | CNY 7.50 | CNY 7.22 | 18.25M |
| 2026-08-07 | CNY 7.31 | -1.88% | CNY 7.44 | CNY 7.44 | CNY 7.15 | 19.90M |
| 2026-08-06 | CNY 7.45 | -0.67% | CNY 7.50 | CNY 7.56 | CNY 7.35 | 20.10M |
| 2026-08-05 | CNY 7.50 | -0.27% | CNY 7.48 | CNY 7.56 | CNY 7.45 | 23.72M |
| 2026-08-04 | CNY 7.52 | +1.35% | CNY 7.49 | CNY 7.53 | CNY 7.40 | 23.34M |
| 2026-08-03 | CNY 7.42 | +0.41% | CNY 7.39 | CNY 7.48 | CNY 7.30 | 21.18M |
| 2026-07-31 | CNY 7.39 | +1.23% | CNY 7.28 | CNY 7.49 | CNY 7.26 | 31.35M |
| 2026-07-30 | CNY 7.30 | +0.69% | CNY 7.19 | CNY 7.47 | CNY 7.15 | 38.86M |
| 2026-07-29 | CNY 7.25 | -0.14% | CNY 7.74 | CNY 7.75 | CNY 7.20 | 52.49M |
| 2026-07-28 | CNY 7.26 | +10.00% | CNY 6.65 | CNY 7.26 | CNY 6.60 | 19.65M |
| 2026-07-27 | CNY 6.60 | +2.96% | CNY 6.40 | CNY 6.61 | CNY 6.31 | 16.83M |
| 2026-07-24 | CNY 6.41 | -7.50% | CNY 6.83 | CNY 6.96 | CNY 6.41 | 29.81M |
| 2026-07-23 | CNY 6.93 | 0.00% | CNY 6.82 | CNY 6.95 | CNY 6.75 | 20.07M |
| 2026-07-22 | CNY 6.93 | -5.33% | CNY 7.25 | CNY 7.25 | CNY 6.83 | 34.45M |
| 2026-07-21 | CNY 7.32 | -3.05% | CNY 7.39 | CNY 7.52 | CNY 7.05 | 35.54M |
| 2026-07-20 | CNY 7.55 | +2.72% | CNY 7.23 | CNY 7.62 | CNY 7.23 | 44.95M |
| 2026-07-17 | CNY 7.35 | +5.60% | CNY 6.91 | CNY 7.60 | CNY 6.91 | 50.43M |
| 2026-07-16 | CNY 6.96 | -0.57% | CNY 6.91 | CNY 7.05 | CNY 6.84 | 17.14M |
| 2026-07-15 | CNY 7.00 | +0.72% | CNY 6.91 | CNY 7.10 | CNY 6.80 | 22.36M |
| 2026-07-14 | CNY 6.95 | -2.11% | CNY 6.96 | CNY 6.98 | CNY 6.66 | 24.70M |
| 2026-07-13 | CNY 7.10 | +3.80% | CNY 6.90 | CNY 7.23 | CNY 6.80 | 35.84M |
| 2026-07-10 | CNY 6.84 | -4.07% | CNY 6.99 | CNY 7.00 | CNY 6.76 | 35.00M |
| 2026-07-09 | CNY 7.13 | +6.42% | CNY 6.69 | CNY 7.23 | CNY 6.52 | 56.42M |
| 2026-07-08 | CNY 6.70 | +10.02% | CNY 6.07 | CNY 6.70 | CNY 6.04 | 30.37M |
| 2026-07-07 | CNY 6.09 | -1.77% | CNY 6.16 | CNY 6.25 | CNY 6.06 | 9.19M |
| 2026-07-06 | CNY 6.20 | -1.59% | CNY 6.40 | CNY 6.42 | CNY 6.16 | 12.75M |
| 2026-07-03 | CNY 6.30 | +2.27% | CNY 6.16 | CNY 6.34 | CNY 6.15 | 13.79M |
| 2026-07-02 | CNY 6.16 | -1.12% | CNY 6.20 | CNY 6.36 | CNY 6.13 | 13.77M |
| 2026-07-01 | CNY 6.23 | +1.14% | CNY 6.15 | CNY 6.33 | CNY 6.10 | 13.85M |
| 2026-06-30 | CNY 6.16 | +1.48% | CNY 6.06 | CNY 6.23 | CNY 5.99 | 13.57M |
| 2026-06-29 | CNY 6.07 | -1.30% | CNY 6.12 | CNY 6.19 | CNY 5.94 | 15.43M |
| 2026-06-26 | CNY 6.15 | -3.15% | CNY 6.30 | CNY 6.32 | CNY 6.11 | 16.46M |
| 2026-06-25 | CNY 6.35 | -2.76% | CNY 6.54 | CNY 6.54 | CNY 6.26 | 17.75M |
| 2026-06-24 | CNY 6.53 | -3.83% | CNY 6.76 | CNY 6.79 | CNY 6.44 | 17.01M |
| 2026-06-23 | CNY 6.79 | +0.30% | CNY 6.70 | CNY 6.90 | CNY 6.70 | 14.43M |
| 2026-06-22 | CNY 6.77 | -3.01% | CNY 6.92 | CNY 6.97 | CNY 6.54 | 22.87M |
| 2026-06-18 | CNY 6.98 | -0.43% | CNY 7.01 | CNY 7.14 | CNY 6.82 | 15.94M |
| 2026-06-17 | CNY 7.01 | -0.99% | CNY 6.99 | CNY 7.16 | CNY 6.93 | 15.19M |
| 2026-06-16 | CNY 7.08 | +1.87% | CNY 6.93 | CNY 7.11 | CNY 6.69 | 22.52M |
| 2026-06-15 | CNY 6.95 | +0.58% | CNY 6.94 | CNY 7.07 | CNY 6.89 | 13.59M |
| 2026-06-12 | CNY 6.91 | +0.44% | CNY 7.01 | CNY 7.04 | CNY 6.89 | 12.08M |
| 2026-06-11 | CNY 6.88 | -3.64% | CNY 7.05 | CNY 7.08 | CNY 6.79 | 16.46M |
| 2026-06-10 | CNY 7.14 | -2.86% | CNY 7.25 | CNY 7.38 | CNY 7.08 | 13.47M |
| 2026-06-09 | CNY 7.35 | +2.08% | CNY 7.29 | CNY 7.38 | CNY 7.18 | 12.71M |
| 2026-06-08 | CNY 7.20 | -5.39% | CNY 7.42 | CNY 7.49 | CNY 7.15 | 20.58M |
| 2026-06-05 | CNY 7.61 | +0.26% | CNY 7.54 | CNY 7.75 | CNY 7.36 | 18.90M |
| 2026-06-04 | CNY 7.59 | -4.17% | CNY 7.80 | CNY 7.90 | CNY 7.47 | 22.88M |
| 2026-06-03 | CNY 7.92 | -4.12% | CNY 8.26 | CNY 8.30 | CNY 7.91 | 27.71M |
| 2026-06-02 | CNY 8.26 | -4.62% | CNY 8.72 | CNY 8.78 | CNY 8.25 | 26.37M |
| 2026-06-01 | CNY 8.66 | -0.92% | CNY 8.58 | CNY 8.83 | CNY 8.52 | 19.55M |
| 2026-05-29 | CNY 8.74 | -3.64% | CNY 9.19 | CNY 9.20 | CNY 8.60 | 29.64M |
| 2026-05-28 | CNY 9.07 | +1.34% | CNY 9.00 | CNY 9.15 | CNY 8.91 | 35.45M |
| 2026-05-27 | CNY 8.95 | +1.13% | CNY 8.71 | CNY 8.95 | CNY 8.68 | 29.78M |
| 2026-05-26 | CNY 8.85 | -0.23% | CNY 8.89 | CNY 8.89 | CNY 8.38 | 37.56M |