Rianlon Corp. Class A 300596
SZSE · China · Process Industries
CNY 39.33+0.35 (+0.90%)
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 39.33 | +0.90% | CNY 39.01 | CNY 39.80 | CNY 38.96 | 1.43M |
| 2026-09-29 | CNY 38.98 | -0.66% | CNY 39.00 | CNY 39.30 | CNY 38.60 | 1.70M |
| 2026-09-28 | CNY 39.24 | -3.54% | CNY 40.34 | CNY 40.40 | CNY 38.75 | 2.23M |
| 2026-09-24 | CNY 40.68 | -0.32% | CNY 40.67 | CNY 41.44 | CNY 40.37 | 1.87M |
| 2026-09-23 | CNY 40.81 | -0.80% | CNY 40.98 | CNY 41.15 | CNY 40.55 | 1.94M |
| 2026-09-22 | CNY 41.14 | +0.59% | CNY 40.87 | CNY 41.88 | CNY 40.87 | 3.14M |
| 2026-09-21 | CNY 40.90 | +1.24% | CNY 40.62 | CNY 41.26 | CNY 40.49 | 1.68M |
| 2026-09-18 | CNY 40.40 | +1.58% | CNY 40.00 | CNY 40.86 | CNY 39.80 | 2.05M |
| 2026-09-17 | CNY 39.77 | -0.43% | CNY 39.93 | CNY 40.45 | CNY 39.00 | 1.82M |
| 2026-09-16 | CNY 39.94 | +0.68% | CNY 39.70 | CNY 40.04 | CNY 39.47 | 1.56M |
| 2026-09-15 | CNY 39.67 | +0.18% | CNY 39.60 | CNY 40.04 | CNY 39.40 | 1.28M |
| 2026-09-14 | CNY 39.60 | -0.25% | CNY 39.46 | CNY 40.39 | CNY 39.10 | 2.27M |
| 2026-09-11 | CNY 39.70 | -2.62% | CNY 40.51 | CNY 40.68 | CNY 38.98 | 2.76M |
| 2026-09-10 | CNY 40.77 | -2.16% | CNY 41.99 | CNY 41.99 | CNY 40.65 | 2.09M |
| 2026-09-09 | CNY 41.67 | +1.07% | CNY 41.00 | CNY 42.16 | CNY 41.00 | 2.87M |
| 2026-09-08 | CNY 41.23 | -0.96% | CNY 41.54 | CNY 41.74 | CNY 40.68 | 2.04M |
| 2026-09-07 | CNY 41.63 | +1.54% | CNY 40.90 | CNY 41.90 | CNY 40.53 | 2.71M |
| 2026-09-04 | CNY 41.00 | +1.08% | CNY 41.00 | CNY 42.07 | CNY 40.59 | 2.98M |
| 2026-09-03 | CNY 40.56 | +0.87% | CNY 40.26 | CNY 41.07 | CNY 40.13 | 1.69M |
| 2026-09-02 | CNY 40.21 | -1.35% | CNY 40.36 | CNY 40.82 | CNY 39.98 | 2.48M |
| 2026-09-01 | CNY 40.76 | -2.44% | CNY 41.62 | CNY 42.02 | CNY 40.65 | 3.97M |
| 2026-08-31 | CNY 41.78 | -0.29% | CNY 41.50 | CNY 42.03 | CNY 40.88 | 3.32M |
| 2026-08-28 | CNY 41.90 | -2.54% | CNY 42.89 | CNY 42.93 | CNY 41.81 | 3.18M |
| 2026-08-27 | CNY 42.99 | +3.12% | CNY 41.68 | CNY 44.00 | CNY 41.68 | 3.29M |
| 2026-08-26 | CNY 41.69 | -2.32% | CNY 42.33 | CNY 43.28 | CNY 41.67 | 2.48M |
| 2026-08-25 | CNY 42.68 | +0.14% | CNY 42.18 | CNY 43.07 | CNY 41.68 | 2.66M |
| 2026-08-24 | CNY 42.62 | -1.57% | CNY 43.20 | CNY 43.59 | CNY 41.00 | 3.78M |
| 2026-08-21 | CNY 43.30 | -3.78% | CNY 44.41 | CNY 44.51 | CNY 42.98 | 4.77M |
| 2026-08-20 | CNY 45.00 | +5.88% | CNY 43.22 | CNY 46.00 | CNY 43.20 | 7.82M |
| 2026-08-19 | CNY 42.50 | -4.56% | CNY 44.02 | CNY 44.70 | CNY 42.45 | 4.46M |
| 2026-08-18 | CNY 44.53 | +2.16% | CNY 43.46 | CNY 44.99 | CNY 42.51 | 9.44M |
| 2026-08-17 | CNY 43.59 | +1.87% | CNY 42.91 | CNY 43.70 | CNY 41.90 | 4.24M |
| 2026-08-14 | CNY 42.79 | +3.61% | CNY 41.22 | CNY 43.15 | CNY 41.01 | 5.76M |
| 2026-08-13 | CNY 41.30 | +0.41% | CNY 41.28 | CNY 41.82 | CNY 40.58 | 3.74M |
| 2026-08-12 | CNY 41.13 | -1.01% | CNY 41.36 | CNY 42.25 | CNY 41.04 | 3.05M |
| 2026-08-11 | CNY 41.55 | -3.60% | CNY 43.18 | CNY 43.28 | CNY 41.40 | 4.06M |
| 2026-08-10 | CNY 43.10 | +2.13% | CNY 42.20 | CNY 43.99 | CNY 42.20 | 3.63M |
| 2026-08-07 | CNY 42.20 | +2.93% | CNY 41.21 | CNY 42.75 | CNY 41.18 | 4.21M |
| 2026-08-06 | CNY 41.00 | +0.02% | CNY 40.86 | CNY 41.26 | CNY 40.20 | 2.73M |
| 2026-08-05 | CNY 40.99 | +5.05% | CNY 39.18 | CNY 41.20 | CNY 38.92 | 4.74M |
| 2026-08-04 | CNY 39.02 | +1.59% | CNY 38.41 | CNY 39.56 | CNY 38.41 | 3.72M |
| 2026-08-03 | CNY 38.41 | +2.02% | CNY 37.50 | CNY 39.19 | CNY 37.50 | 4.59M |
| 2026-07-31 | CNY 37.65 | -1.90% | CNY 39.48 | CNY 40.00 | CNY 37.52 | 5.12M |
| 2026-07-30 | CNY 38.38 | -1.08% | CNY 38.61 | CNY 39.30 | CNY 37.90 | 5.23M |
| 2026-07-29 | CNY 38.80 | +1.86% | CNY 38.10 | CNY 39.32 | CNY 37.42 | 4.33M |
| 2026-07-28 | CNY 38.09 | -2.21% | CNY 38.59 | CNY 39.38 | CNY 37.77 | 3.26M |
| 2026-07-27 | CNY 38.95 | +3.18% | CNY 37.76 | CNY 39.07 | CNY 37.11 | 4.72M |
| 2026-07-24 | CNY 37.75 | -0.34% | CNY 38.27 | CNY 38.87 | CNY 37.33 | 5.75M |
| 2026-07-23 | CNY 37.88 | +1.75% | CNY 37.03 | CNY 37.92 | CNY 36.83 | 3.53M |
| 2026-07-22 | CNY 37.23 | -1.22% | CNY 37.28 | CNY 38.02 | CNY 36.75 | 5.04M |
| 2026-07-21 | CNY 37.69 | +4.58% | CNY 36.04 | CNY 38.09 | CNY 34.81 | 7.58M |
| 2026-07-20 | CNY 36.04 | -1.93% | CNY 37.80 | CNY 38.40 | CNY 35.21 | 9.95M |
| 2026-07-17 | CNY 36.75 | -3.47% | CNY 38.65 | CNY 39.84 | CNY 36.58 | 9.95M |
| 2026-07-16 | CNY 38.07 | -16.24% | CNY 45.30 | CNY 45.30 | CNY 37.96 | 17.81M |
| 2026-07-15 | CNY 45.45 | -3.01% | CNY 46.89 | CNY 48.43 | CNY 44.57 | 5.02M |
| 2026-07-14 | CNY 46.86 | +7.13% | CNY 43.91 | CNY 47.33 | CNY 43.20 | 8.15M |
| 2026-07-13 | CNY 43.74 | -3.47% | CNY 44.90 | CNY 44.99 | CNY 42.76 | 8.38M |
| 2026-07-10 | CNY 45.31 | -2.56% | CNY 46.18 | CNY 47.10 | CNY 44.83 | 9.58M |
| 2026-07-09 | CNY 46.50 | -4.87% | CNY 49.41 | CNY 49.78 | CNY 45.98 | 9.25M |
| 2026-07-08 | CNY 48.88 | -4.62% | CNY 50.89 | CNY 52.00 | CNY 48.80 | 6.19M |
| 2026-07-07 | CNY 51.25 | -1.23% | CNY 51.86 | CNY 54.08 | CNY 50.97 | 6.74M |
| 2026-07-06 | CNY 51.89 | -1.91% | CNY 52.88 | CNY 53.77 | CNY 51.35 | 6.23M |
| 2026-07-03 | CNY 52.90 | -2.18% | CNY 53.89 | CNY 54.47 | CNY 51.71 | 5.89M |
| 2026-07-02 | CNY 54.08 | -0.77% | CNY 53.22 | CNY 55.35 | CNY 51.50 | 8.33M |
| 2026-07-01 | CNY 54.50 | +3.85% | CNY 53.00 | CNY 55.76 | CNY 52.20 | 12.26M |
| 2026-06-30 | CNY 52.48 | +10.67% | CNY 47.23 | CNY 53.12 | CNY 46.91 | 13.55M |
| 2026-06-29 | CNY 47.42 | +0.04% | CNY 47.50 | CNY 49.17 | CNY 46.01 | 6.86M |
| 2026-06-26 | CNY 47.40 | -4.13% | CNY 48.69 | CNY 48.77 | CNY 46.71 | 6.45M |
| 2026-06-25 | CNY 49.44 | -0.78% | CNY 49.89 | CNY 51.50 | CNY 49.03 | 6.12M |
| 2026-06-24 | CNY 49.83 | +3.96% | CNY 47.52 | CNY 51.54 | CNY 47.11 | 9.04M |
| 2026-06-23 | CNY 47.93 | -4.86% | CNY 50.00 | CNY 50.38 | CNY 47.43 | 8.78M |
| 2026-06-22 | CNY 50.38 | +3.77% | CNY 48.57 | CNY 50.77 | CNY 47.56 | 9.78M |
| 2026-06-18 | CNY 48.55 | +5.52% | CNY 45.06 | CNY 49.70 | CNY 44.98 | 12.13M |
| 2026-06-17 | CNY 46.01 | +9.91% | CNY 42.34 | CNY 47.10 | CNY 41.84 | 11.50M |
| 2026-06-16 | CNY 41.86 | +1.28% | CNY 40.93 | CNY 42.20 | CNY 40.41 | 3.79M |
| 2026-06-15 | CNY 41.33 | +6.11% | CNY 39.50 | CNY 41.79 | CNY 39.33 | 4.67M |
| 2026-06-12 | CNY 38.95 | +2.96% | CNY 38.45 | CNY 39.64 | CNY 37.50 | 5.03M |
| 2026-06-11 | CNY 37.83 | -2.60% | CNY 38.42 | CNY 39.09 | CNY 37.31 | 4.49M |
| 2026-06-10 | CNY 38.84 | +3.13% | CNY 37.29 | CNY 39.13 | CNY 37.10 | 5.25M |
| 2026-06-09 | CNY 37.66 | +1.51% | CNY 38.30 | CNY 38.37 | CNY 36.80 | 4.72M |
| 2026-06-08 | CNY 37.10 | -9.62% | CNY 39.92 | CNY 40.65 | CNY 36.28 | 9.77M |
| 2026-06-05 | CNY 41.05 | -3.18% | CNY 42.46 | CNY 42.83 | CNY 40.52 | 7.10M |
| 2026-06-04 | CNY 42.40 | -9.96% | CNY 46.53 | CNY 46.99 | CNY 41.40 | 12.49M |
| 2026-06-03 | CNY 47.09 | -1.34% | CNY 47.65 | CNY 47.70 | CNY 46.42 | 5.79M |
| 2026-06-02 | CNY 47.73 | +0.29% | CNY 47.50 | CNY 48.27 | CNY 46.83 | 6.71M |
| 2026-06-01 | CNY 47.59 | +1.47% | CNY 46.55 | CNY 47.79 | CNY 46.02 | 7.38M |
| 2026-05-29 | CNY 46.90 | -1.68% | CNY 47.30 | CNY 47.55 | CNY 46.50 | 6.64M |
| 2026-05-28 | CNY 47.70 | +4.90% | CNY 45.47 | CNY 48.44 | CNY 44.90 | 12.71M |
| 2026-05-27 | CNY 45.47 | +6.49% | CNY 42.50 | CNY 45.73 | CNY 42.50 | 9.26M |
| 2026-05-26 | CNY 42.70 | +0.12% | CNY 42.38 | CNY 43.35 | CNY 41.29 | 5.25M |