Ronshin Group Class A 301231
SZSE · China · Consumer Services
CNY 29.23-0.52 (-1.75%)
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 29.23 | -1.75% | CNY 29.81 | CNY 30.29 | CNY 29.16 | 3.15M |
| 2026-09-29 | CNY 29.75 | +2.94% | CNY 28.51 | CNY 29.99 | CNY 28.42 | 3.66M |
| 2026-09-28 | CNY 28.90 | -3.41% | CNY 29.45 | CNY 30.35 | CNY 28.71 | 3.33M |
| 2026-09-24 | CNY 29.92 | -1.55% | CNY 30.67 | CNY 30.99 | CNY 29.71 |
| 4.38M |
| 2026-09-23 | CNY 30.39 | -0.62% | CNY 30.63 | CNY 31.02 | CNY 29.70 | 6.39M |
| 2026-09-22 | CNY 30.58 | +4.26% | CNY 29.80 | CNY 31.00 | CNY 29.12 | 9.15M |
| 2026-09-21 | CNY 29.33 | +4.30% | CNY 31.57 | CNY 31.57 | CNY 28.67 | 8.29M |
| 2026-09-18 | CNY 28.12 | +3.38% | CNY 27.00 | CNY 28.77 | CNY 26.86 | 5.01M |
| 2026-09-17 | CNY 27.20 | +3.23% | CNY 26.40 | CNY 27.34 | CNY 26.34 | 4.58M |
| 2026-09-16 | CNY 26.35 | +1.19% | CNY 26.00 | CNY 26.65 | CNY 25.55 | 2.78M |
| 2026-09-15 | CNY 26.04 | -3.38% | CNY 27.03 | CNY 27.26 | CNY 26.03 | 3.02M |
| 2026-09-14 | CNY 26.95 | -2.57% | CNY 27.59 | CNY 27.59 | CNY 26.80 | 3.32M |
| 2026-09-11 | CNY 27.66 | -2.78% | CNY 28.10 | CNY 28.27 | CNY 27.27 | 4.44M |
| 2026-09-10 | CNY 28.45 | -1.15% | CNY 28.83 | CNY 28.94 | CNY 28.08 | 4.04M |
| 2026-09-09 | CNY 28.78 | -4.16% | CNY 29.53 | CNY 29.99 | CNY 28.50 | 6.74M |
| 2026-09-08 | CNY 30.03 | +0.77% | CNY 29.86 | CNY 30.75 | CNY 29.52 | 9.50M |
| 2026-09-07 | CNY 29.80 | +3.83% | CNY 28.70 | CNY 30.32 | CNY 28.66 | 9.30M |
| 2026-09-04 | CNY 28.70 | -0.97% | CNY 28.63 | CNY 30.35 | CNY 28.42 | 9.49M |
| 2026-09-03 | CNY 28.98 | -3.88% | CNY 30.52 | CNY 31.30 | CNY 28.90 | 11.61M |
| 2026-09-02 | CNY 30.15 | -1.05% | CNY 30.02 | CNY 30.53 | CNY 29.56 | 10.51M |
| 2026-09-01 | CNY 30.47 | -2.59% | CNY 31.27 | CNY 32.54 | CNY 30.06 | 18.42M |
| 2026-08-31 | CNY 31.28 | +19.98% | CNY 27.40 | CNY 31.28 | CNY 27.00 | 12.75M |
| 2026-08-28 | CNY 26.07 | -1.29% | CNY 26.61 | CNY 26.83 | CNY 26.02 | 3.13M |
| 2026-08-27 | CNY 26.41 | -1.05% | CNY 26.37 | CNY 26.93 | CNY 26.30 | 3.23M |
| 2026-08-26 | CNY 26.69 | -1.22% | CNY 27.03 | CNY 27.22 | CNY 26.38 | 2.75M |
| 2026-08-25 | CNY 27.02 | +2.89% | CNY 25.87 | CNY 27.13 | CNY 25.33 | 3.58M |
| 2026-08-24 | CNY 26.26 | -3.06% | CNY 26.85 | CNY 28.20 | CNY 25.91 | 3.85M |
| 2026-08-21 | CNY 27.09 | -1.56% | CNY 27.71 | CNY 28.08 | CNY 26.65 | 3.80M |
| 2026-08-20 | CNY 27.52 | +1.18% | CNY 27.75 | CNY 29.00 | CNY 27.04 | 4.58M |
| 2026-08-19 | CNY 27.20 | -6.04% | CNY 28.30 | CNY 28.97 | CNY 27.15 | 5.37M |
| 2026-08-18 | CNY 28.95 | +2.30% | CNY 28.01 | CNY 29.08 | CNY 27.46 | 5.36M |
| 2026-08-17 | CNY 28.30 | +4.43% | CNY 27.26 | CNY 28.45 | CNY 26.55 | 4.50M |
| 2026-08-14 | CNY 27.10 | -0.44% | CNY 27.23 | CNY 27.60 | CNY 26.22 | 3.66M |
| 2026-08-13 | CNY 27.22 | -1.56% | CNY 27.77 | CNY 28.95 | CNY 27.22 | 4.29M |
| 2026-08-12 | CNY 27.65 | +0.55% | CNY 27.44 | CNY 27.89 | CNY 27.12 | 3.00M |
| 2026-08-11 | CNY 27.50 | -1.08% | CNY 27.80 | CNY 27.87 | CNY 26.95 | 3.39M |
| 2026-08-10 | CNY 27.80 | -1.14% | CNY 28.12 | CNY 28.84 | CNY 27.41 | 3.42M |
| 2026-08-07 | CNY 28.12 | +0.61% | CNY 27.85 | CNY 28.33 | CNY 26.33 | 6.36M |
| 2026-08-06 | CNY 27.95 | +0.90% | CNY 27.60 | CNY 29.13 | CNY 27.00 | 6.67M |
| 2026-08-05 | CNY 27.70 | +1.61% | CNY 26.99 | CNY 28.05 | CNY 26.70 | 6.72M |
| 2026-08-04 | CNY 27.26 | +5.58% | CNY 25.78 | CNY 27.61 | CNY 25.78 | 8.95M |
| 2026-08-03 | CNY 25.82 | -2.23% | CNY 25.84 | CNY 27.20 | CNY 25.66 | 9.53M |
| 2026-07-31 | CNY 26.41 | +19.99% | CNY 22.02 | CNY 26.41 | CNY 22.02 | 10.12M |
| 2026-07-30 | CNY 22.01 | -7.44% | CNY 23.70 | CNY 24.39 | CNY 22.01 | 5.75M |
| 2026-07-29 | CNY 23.78 | +3.44% | CNY 23.08 | CNY 24.34 | CNY 23.06 | 4.34M |
| 2026-07-28 | CNY 22.99 | +0.83% | CNY 22.38 | CNY 23.78 | CNY 22.38 | 2.94M |
| 2026-07-27 | CNY 22.80 | +5.17% | CNY 21.51 | CNY 22.93 | CNY 21.40 | 3.16M |
| 2026-07-24 | CNY 21.68 | -3.26% | CNY 22.01 | CNY 22.39 | CNY 21.36 | 2.44M |
| 2026-07-23 | CNY 22.41 | +2.99% | CNY 21.76 | CNY 22.58 | CNY 21.36 | 3.30M |
| 2026-07-22 | CNY 21.76 | -4.10% | CNY 22.31 | CNY 22.66 | CNY 21.54 | 4.01M |
| 2026-07-21 | CNY 22.69 | +0.89% | CNY 22.78 | CNY 22.97 | CNY 20.44 | 5.62M |
| 2026-07-20 | CNY 22.49 | -4.95% | CNY 23.80 | CNY 24.30 | CNY 21.81 | 5.25M |
| 2026-07-17 | CNY 23.66 | -8.51% | CNY 25.78 | CNY 26.07 | CNY 23.02 | 5.38M |
| 2026-07-16 | CNY 25.86 | +2.05% | CNY 25.50 | CNY 26.20 | CNY 24.49 | 4.54M |
| 2026-07-15 | CNY 25.34 | +3.01% | CNY 24.94 | CNY 25.80 | CNY 24.31 | 4.85M |
| 2026-07-14 | CNY 24.60 | +0.20% | CNY 24.43 | CNY 24.81 | CNY 23.33 | 3.94M |
| 2026-07-13 | CNY 24.55 | -4.10% | CNY 25.28 | CNY 26.05 | CNY 24.33 | 5.08M |
| 2026-07-10 | CNY 25.60 | +8.20% | CNY 23.39 | CNY 26.98 | CNY 23.08 | 8.06M |
| 2026-07-09 | CNY 23.66 | +3.50% | CNY 22.86 | CNY 23.67 | CNY 22.40 | 4.30M |
| 2026-07-08 | CNY 22.86 | -0.09% | CNY 23.08 | CNY 23.46 | CNY 22.30 | 3.38M |
| 2026-07-07 | CNY 22.88 | -4.19% | CNY 23.82 | CNY 24.08 | CNY 22.77 | 4.38M |
| 2026-07-06 | CNY 23.88 | -4.29% | CNY 24.81 | CNY 25.32 | CNY 23.83 | 4.08M |
| 2026-07-03 | CNY 24.95 | -3.18% | CNY 25.63 | CNY 25.95 | CNY 24.88 | 4.81M |
| 2026-07-02 | CNY 25.77 | -2.68% | CNY 26.35 | CNY 28.48 | CNY 25.26 | 6.92M |
| 2026-07-01 | CNY 26.48 | +4.42% | CNY 25.38 | CNY 27.47 | CNY 24.80 | 7.04M |
| 2026-06-30 | CNY 25.36 | +0.56% | CNY 25.05 | CNY 25.70 | CNY 24.45 | 4.13M |
| 2026-06-29 | CNY 25.22 | -1.45% | CNY 25.45 | CNY 25.89 | CNY 24.41 | 5.60M |
| 2026-06-26 | CNY 25.59 | -4.30% | CNY 26.34 | CNY 27.50 | CNY 25.54 | 6.59M |
| 2026-06-25 | CNY 26.74 | -8.77% | CNY 28.76 | CNY 29.31 | CNY 26.65 | 9.60M |
| 2026-06-24 | CNY 29.31 | -7.42% | CNY 31.35 | CNY 31.69 | CNY 28.04 | 10.29M |
| 2026-06-23 | CNY 31.66 | -11.07% | CNY 34.90 | CNY 35.10 | CNY 31.45 | 11.50M |
| 2026-06-22 | CNY 35.60 | +2.77% | CNY 34.48 | CNY 35.92 | CNY 33.94 | 9.05M |
| 2026-06-18 | CNY 34.64 | +5.29% | CNY 32.90 | CNY 35.80 | CNY 32.20 | 8.83M |
| 2026-06-17 | CNY 32.90 | -2.46% | CNY 33.70 | CNY 34.15 | CNY 32.56 | 5.41M |
| 2026-06-16 | CNY 33.73 | -0.27% | CNY 34.32 | CNY 34.43 | CNY 33.00 | 6.10M |
| 2026-06-15 | CNY 33.82 | +3.74% | CNY 32.28 | CNY 34.16 | CNY 32.01 | 9.54M |
| 2026-06-12 | CNY 32.60 | +2.26% | CNY 32.00 | CNY 33.32 | CNY 30.40 | 10.47M |
| 2026-06-11 | CNY 31.88 | -12.10% | CNY 35.62 | CNY 35.80 | CNY 31.08 | 14.27M |
| 2026-06-10 | CNY 36.27 | -3.33% | CNY 36.50 | CNY 38.45 | CNY 35.75 | 12.66M |
| 2026-06-09 | CNY 37.52 | +5.69% | CNY 35.20 | CNY 39.08 | CNY 34.21 | 18.51M |
| 2026-06-08 | CNY 35.50 | +5.00% | CNY 32.66 | CNY 35.98 | CNY 32.66 | 16.68M |
| 2026-06-05 | CNY 33.81 | +3.36% | CNY 33.35 | CNY 35.34 | CNY 32.05 | 13.34M |
| 2026-06-04 | CNY 32.71 | -1.48% | CNY 32.51 | CNY 34.20 | CNY 31.50 | 10.29M |
| 2026-06-03 | CNY 33.20 | +3.04% | CNY 31.99 | CNY 34.00 | CNY 30.79 | 13.70M |
| 2026-06-02 | CNY 32.22 | -5.10% | CNY 33.94 | CNY 34.21 | CNY 31.56 | 10.34M |
| 2026-06-01 | CNY 33.95 | +0.77% | CNY 33.40 | CNY 35.82 | CNY 32.52 | 15.57M |
| 2026-05-29 | CNY 33.69 | +13.36% | CNY 29.90 | CNY 35.40 | CNY 29.87 | 13.89M |
| 2026-05-28 | CNY 29.72 | -0.64% | CNY 29.83 | CNY 30.60 | CNY 29.02 | 4.04M |
| 2026-05-27 | CNY 29.91 | -3.20% | CNY 32.29 | CNY 32.29 | CNY 29.56 | 5.99M |
| 2026-05-26 | CNY 30.90 | -3.38% | CNY 32.25 | CNY 32.25 | CNY 30.60 | 5.45M |