Rendong Holdings Group Co., Ltd Class A 002647
SZSE · China · Technology Services
CNY 11.08-0.26 (-2.29%)
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 11.08 | -2.29% | CNY 11.55 | CNY 11.73 | CNY 11.00 | 16.54M |
| 2026-09-29 | CNY 11.34 | -1.48% | CNY 11.45 | CNY 11.52 | CNY 11.26 | 12.05M |
| 2026-09-28 | CNY 11.51 | -2.04% | CNY 11.70 | CNY 11.82 | CNY 11.19 | 27.91M |
| 2026-09-24 | CNY 11.75 | +1.47% | CNY 11.58 | CNY 11.96 | CNY 11.46 | 28.40M |
| 2026-09-23 | CNY 11.58 | -1.78% | CNY 11.78 | CNY 12.15 | CNY 11.45 | 42.62M |
| 2026-09-22 | CNY 11.79 | +4.06% | CNY 11.33 | CNY 11.92 | CNY 10.75 | 55.57M |
| 2026-09-21 | CNY 11.33 | +4.04% | CNY 10.90 | CNY 11.38 | CNY 10.84 | 28.05M |
| 2026-09-18 | CNY 10.89 | +0.46% | CNY 11.00 | CNY 11.10 | CNY 10.73 | 15.40M |
| 2026-09-17 | CNY 10.84 | -1.36% | CNY 10.95 | CNY 11.19 | CNY 10.82 | 12.93M |
| 2026-09-16 | CNY 10.99 | +0.09% | CNY 10.95 | CNY 11.05 | CNY 10.80 | 14.14M |
| 2026-09-15 | CNY 10.98 | +0.18% | CNY 10.96 | CNY 11.21 | CNY 10.87 | 11.98M |
| 2026-09-14 | CNY 10.96 | +0.74% | CNY 10.99 | CNY 11.24 | CNY 10.85 | 18.23M |
| 2026-09-11 | CNY 10.88 | -1.63% | CNY 11.01 | CNY 11.01 | CNY 10.56 | 19.99M |
| 2026-09-10 | CNY 11.06 | -2.04% | CNY 11.23 | CNY 11.35 | CNY 10.95 | 19.75M |
| 2026-09-09 | CNY 11.29 | -2.50% | CNY 11.58 | CNY 11.58 | CNY 11.22 | 16.03M |
| 2026-09-08 | CNY 11.58 | +0.96% | CNY 11.47 | CNY 11.60 | CNY 11.39 | 10.50M |
| 2026-09-07 | CNY 11.47 | +0.17% | CNY 11.35 | CNY 11.59 | CNY 11.25 | 15.86M |
| 2026-09-04 | CNY 11.45 | -1.80% | CNY 11.77 | CNY 12.08 | CNY 11.33 | 21.54M |
| 2026-09-03 | CNY 11.66 | -1.69% | CNY 11.86 | CNY 12.04 | CNY 11.59 | 17.61M |
| 2026-09-02 | CNY 11.86 | +0.59% | CNY 11.70 | CNY 12.00 | CNY 11.49 | 16.41M |
| 2026-09-01 | CNY 11.79 | -0.76% | CNY 11.88 | CNY 12.04 | CNY 11.78 | 16.48M |
| 2026-08-31 | CNY 11.88 | +0.08% | CNY 11.66 | CNY 11.93 | CNY 11.36 | 26.02M |
| 2026-08-28 | CNY 11.87 | -0.92% | CNY 11.98 | CNY 12.16 | CNY 11.83 | 20.90M |
| 2026-08-27 | CNY 11.98 | -0.83% | CNY 12.08 | CNY 12.20 | CNY 11.85 | 29.92M |
| 2026-08-26 | CNY 12.08 | +7.09% | CNY 11.27 | CNY 12.39 | CNY 11.11 | 52.80M |
| 2026-08-25 | CNY 11.28 | -4.00% | CNY 11.62 | CNY 11.85 | CNY 11.18 | 47.03M |
| 2026-08-24 | CNY 11.75 | -6.60% | CNY 12.42 | CNY 12.45 | CNY 11.60 | 57.62M |
| 2026-08-21 | CNY 12.58 | +0.48% | CNY 12.40 | CNY 12.73 | CNY 12.10 | 34.39M |
| 2026-08-20 | CNY 12.52 | +4.42% | CNY 11.99 | CNY 12.60 | CNY 11.83 | 45.41M |
| 2026-08-19 | CNY 11.99 | +0.17% | CNY 11.81 | CNY 12.18 | CNY 11.71 | 37.40M |
| 2026-08-18 | CNY 11.97 | +2.40% | CNY 11.60 | CNY 11.98 | CNY 11.55 | 28.55M |
| 2026-08-17 | CNY 11.69 | +1.92% | CNY 11.55 | CNY 11.71 | CNY 11.36 | 31.12M |
| 2026-08-14 | CNY 11.47 | +1.59% | CNY 11.39 | CNY 11.49 | CNY 11.09 | 23.19M |
| 2026-08-13 | CNY 11.29 | -0.53% | CNY 11.42 | CNY 11.51 | CNY 11.28 | 27.84M |
| 2026-08-12 | CNY 11.35 | +5.58% | CNY 10.70 | CNY 11.43 | CNY 10.70 | 37.39M |
| 2026-08-11 | CNY 10.75 | +2.48% | CNY 11.00 | CNY 11.10 | CNY 10.41 | 50.82M |
| 2026-08-10 | CNY 10.49 | +9.96% | CNY 9.55 | CNY 10.49 | CNY 9.46 | 49.17M |
| 2026-08-07 | CNY 9.54 | -1.45% | CNY 9.70 | CNY 9.71 | CNY 9.23 | 27.18M |
| 2026-08-06 | CNY 9.68 | -1.93% | CNY 9.80 | CNY 10.01 | CNY 9.60 | 22.63M |
| 2026-08-05 | CNY 9.87 | +0.61% | CNY 9.70 | CNY 9.98 | CNY 9.69 | 18.35M |
| 2026-08-04 | CNY 9.81 | +3.05% | CNY 9.50 | CNY 9.85 | CNY 9.48 | 17.51M |
| 2026-08-03 | CNY 9.52 | -1.96% | CNY 9.87 | CNY 9.91 | CNY 9.44 | 24.78M |
| 2026-07-31 | CNY 9.71 | +7.53% | CNY 9.36 | CNY 9.93 | CNY 9.26 | 41.26M |
| 2026-07-30 | CNY 9.03 | -1.85% | CNY 9.12 | CNY 9.33 | CNY 9.01 | 20.17M |
| 2026-07-29 | CNY 9.20 | -3.87% | CNY 9.46 | CNY 9.54 | CNY 8.90 | 36.80M |
| 2026-07-28 | CNY 9.57 | +7.29% | CNY 8.96 | CNY 9.81 | CNY 8.88 | 62.98M |
| 2026-07-27 | CNY 8.92 | +9.99% | CNY 8.04 | CNY 8.92 | CNY 7.95 | 31.17M |
| 2026-07-24 | CNY 8.11 | -0.73% | CNY 8.01 | CNY 8.23 | CNY 7.91 | 19.33M |
| 2026-07-23 | CNY 8.17 | -0.24% | CNY 8.18 | CNY 8.52 | CNY 7.99 | 26.31M |
| 2026-07-22 | CNY 8.19 | -3.87% | CNY 8.39 | CNY 8.55 | CNY 8.13 | 20.77M |
| 2026-07-21 | CNY 8.52 | +1.31% | CNY 8.46 | CNY 8.73 | CNY 7.87 | 33.03M |
| 2026-07-20 | CNY 8.41 | -7.38% | CNY 9.31 | CNY 9.31 | CNY 8.26 | 34.57M |
| 2026-07-17 | CNY 9.08 | -8.84% | CNY 9.87 | CNY 10.03 | CNY 9.01 | 37.53M |
| 2026-07-16 | CNY 9.96 | -7.09% | CNY 10.60 | CNY 10.60 | CNY 9.84 | 30.80M |
| 2026-07-15 | CNY 10.72 | -2.81% | CNY 11.06 | CNY 11.28 | CNY 10.60 | 21.82M |
| 2026-07-14 | CNY 11.03 | +2.51% | CNY 10.70 | CNY 11.08 | CNY 10.60 | 18.55M |
| 2026-07-13 | CNY 10.76 | -7.64% | CNY 11.63 | CNY 11.68 | CNY 10.70 | 31.25M |
| 2026-07-10 | CNY 11.65 | -3.88% | CNY 12.07 | CNY 12.34 | CNY 11.58 | 43.66M |
| 2026-07-09 | CNY 12.12 | +5.85% | CNY 11.46 | CNY 12.20 | CNY 11.29 | 45.43M |
| 2026-07-08 | CNY 11.45 | +1.60% | CNY 11.24 | CNY 11.55 | CNY 10.93 | 30.21M |
| 2026-07-07 | CNY 11.27 | +1.35% | CNY 11.15 | CNY 11.30 | CNY 10.82 | 20.83M |
| 2026-07-06 | CNY 11.12 | +1.74% | CNY 10.88 | CNY 11.65 | CNY 10.77 | 29.23M |
| 2026-07-03 | CNY 10.93 | +3.41% | CNY 10.67 | CNY 11.13 | CNY 10.57 | 25.72M |
| 2026-07-02 | CNY 10.57 | +2.13% | CNY 10.29 | CNY 11.23 | CNY 10.15 | 34.06M |
| 2026-07-01 | CNY 10.35 | -0.86% | CNY 10.50 | CNY 10.73 | CNY 10.20 | 29.16M |
| 2026-06-30 | CNY 10.44 | -7.61% | CNY 11.28 | CNY 11.50 | CNY 10.44 | 43.44M |
| 2026-06-29 | CNY 11.30 | +9.18% | CNY 10.82 | CNY 11.39 | CNY 10.67 | 61.27M |
| 2026-06-26 | CNY 10.35 | -6.92% | CNY 10.97 | CNY 10.98 | CNY 10.20 | 27.29M |
| 2026-06-25 | CNY 11.12 | +2.49% | CNY 10.96 | CNY 11.25 | CNY 10.52 | 26.01M |
| 2026-06-24 | CNY 10.85 | -4.49% | CNY 11.25 | CNY 11.35 | CNY 10.68 | 25.63M |
| 2026-06-23 | CNY 11.36 | +3.74% | CNY 10.94 | CNY 11.74 | CNY 10.71 | 37.95M |
| 2026-06-22 | CNY 10.95 | -2.58% | CNY 11.10 | CNY 11.12 | CNY 10.34 | 40.22M |
| 2026-06-18 | CNY 11.24 | -1.92% | CNY 11.30 | CNY 11.70 | CNY 10.81 | 36.40M |
| 2026-06-17 | CNY 11.46 | -0.61% | CNY 11.63 | CNY 11.81 | CNY 11.15 | 21.18M |
| 2026-06-16 | CNY 11.53 | -1.20% | CNY 11.67 | CNY 11.70 | CNY 11.31 | 18.59M |
| 2026-06-15 | CNY 11.67 | +0.09% | CNY 11.78 | CNY 11.88 | CNY 11.50 | 18.97M |
| 2026-06-12 | CNY 11.66 | -0.43% | CNY 11.72 | CNY 12.04 | CNY 11.66 | 19.53M |
| 2026-06-11 | CNY 11.71 | -4.95% | CNY 12.13 | CNY 12.30 | CNY 11.61 | 29.61M |
| 2026-06-10 | CNY 12.32 | -0.56% | CNY 12.39 | CNY 12.58 | CNY 12.19 | 19.80M |
| 2026-06-09 | CNY 12.39 | +6.44% | CNY 11.80 | CNY 12.63 | CNY 11.62 | 29.96M |
| 2026-06-08 | CNY 11.64 | -3.88% | CNY 11.49 | CNY 12.21 | CNY 11.40 | 29.16M |
| 2026-06-05 | CNY 12.11 | -4.65% | CNY 12.70 | CNY 12.80 | CNY 12.00 | 35.96M |
| 2026-06-04 | CNY 12.70 | -1.93% | CNY 12.96 | CNY 13.19 | CNY 11.80 | 54.70M |
| 2026-06-03 | CNY 12.95 | +0.31% | CNY 13.00 | CNY 13.20 | CNY 12.72 | 31.35M |
| 2026-06-02 | CNY 12.91 | +0.86% | CNY 13.00 | CNY 13.19 | CNY 12.37 | 53.60M |
| 2026-06-01 | CNY 12.80 | +9.97% | CNY 11.78 | CNY 12.80 | CNY 11.70 | 52.95M |
| 2026-05-29 | CNY 11.64 | -2.02% | CNY 11.89 | CNY 11.99 | CNY 11.55 | 26.60M |
| 2026-05-28 | CNY 11.88 | +3.21% | CNY 11.57 | CNY 12.07 | CNY 11.23 | 39.86M |
| 2026-05-27 | CNY 11.51 | +1.86% | CNY 11.35 | CNY 11.77 | CNY 11.21 | 29.14M |
| 2026-05-26 | CNY 11.30 | -2.42% | CNY 11.55 | CNY 11.60 | CNY 11.12 | 23.91M |