Zhejiang Shaoxing Ruifeng Rural Commercial Bank Co. Ltd. Class A 601528
SSE · China · Finance
CNY 5.14+0.10 (+1.98%)
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 5.14 | +1.98% | CNY 5.03 | CNY 5.20 | CNY 5.02 | 23.62M |
| 2026-09-29 | CNY 5.04 | +1.00% | CNY 4.99 | CNY 5.07 | CNY 4.96 | 14.94M |
| 2026-09-28 | CNY 4.99 | +0.40% | CNY 5.02 | CNY 5.02 | CNY 4.95 | 11.76M |
| 2026-09-24 | CNY 4.97 | -0.60% | CNY 4.99 | CNY 5.04 | CNY 4.97 | 10.04M |
| 2026-09-23 | CNY 5.00 | +0.81% | CNY 4.96 | CNY 5.02 | CNY 4.94 | 11.45M |
| 2026-09-22 | CNY 4.96 | 0.00% | CNY 4.96 | CNY 4.99 | CNY 4.92 | 11.36M |
| 2026-09-21 | CNY 4.96 | -0.60% | CNY 4.98 | CNY 5.03 | CNY 4.94 | 12.51M |
| 2026-09-18 | CNY 4.99 | -1.19% | CNY 5.04 | CNY 5.08 | CNY 4.98 | 12.41M |
| 2026-09-17 | CNY 5.05 | -0.59% | CNY 5.06 | CNY 5.10 | CNY 5.01 | 13.90M |
| 2026-09-16 | CNY 5.08 | +0.40% | CNY 5.07 | CNY 5.10 | CNY 5.00 | 17.51M |
| 2026-09-15 | CNY 5.06 | -1.36% | CNY 5.11 | CNY 5.16 | CNY 5.03 | 17.39M |
| 2026-09-14 | CNY 5.13 | +2.19% | CNY 5.01 | CNY 5.15 | CNY 5.00 | 23.92M |
| 2026-09-11 | CNY 5.02 | -3.46% | CNY 5.18 | CNY 5.20 | CNY 4.99 | 34.95M |
| 2026-09-10 | CNY 5.20 | -0.19% | CNY 5.12 | CNY 5.21 | CNY 5.09 | 25.97M |
| 2026-09-09 | CNY 5.21 | +0.19% | CNY 5.18 | CNY 5.27 | CNY 5.18 | 21.61M |
| 2026-09-08 | CNY 5.20 | +1.36% | CNY 5.14 | CNY 5.24 | CNY 5.11 | 15.00M |
| 2026-09-07 | CNY 5.13 | -0.97% | CNY 5.17 | CNY 5.20 | CNY 5.12 | 12.90M |
| 2026-09-04 | CNY 5.18 | +0.78% | CNY 5.14 | CNY 5.20 | CNY 5.11 | 13.73M |
| 2026-09-03 | CNY 5.14 | -0.58% | CNY 5.16 | CNY 5.25 | CNY 5.13 | 17.60M |
| 2026-09-02 | CNY 5.17 | -0.58% | CNY 5.18 | CNY 5.20 | CNY 5.10 | 13.69M |
| 2026-09-01 | CNY 5.20 | +2.16% | CNY 5.07 | CNY 5.20 | CNY 5.06 | 23.44M |
| 2026-08-31 | CNY 5.09 | +1.19% | CNY 5.04 | CNY 5.13 | CNY 5.01 | 17.70M |
| 2026-08-28 | CNY 5.03 | -0.40% | CNY 5.05 | CNY 5.07 | CNY 4.99 | 8.89M |
| 2026-08-27 | CNY 5.05 | -0.39% | CNY 5.06 | CNY 5.09 | CNY 4.98 | 15.53M |
| 2026-08-26 | CNY 5.07 | +1.60% | CNY 4.97 | CNY 5.10 | CNY 4.96 | 17.90M |
| 2026-08-25 | CNY 4.99 | +0.40% | CNY 4.98 | CNY 5.06 | CNY 4.94 | 16.57M |
| 2026-08-24 | CNY 4.97 | +2.05% | CNY 4.85 | CNY 4.97 | CNY 4.85 | 22.33M |
| 2026-08-21 | CNY 4.87 | -0.81% | CNY 4.93 | CNY 4.94 | CNY 4.85 | 11.81M |
| 2026-08-20 | CNY 4.91 | +0.41% | CNY 4.86 | CNY 4.95 | CNY 4.84 | 17.78M |
| 2026-08-19 | CNY 4.89 | +0.82% | CNY 4.85 | CNY 4.91 | CNY 4.84 | 18.02M |
| 2026-08-18 | CNY 4.85 | -0.41% | CNY 4.86 | CNY 4.88 | CNY 4.83 | 10.95M |
| 2026-08-17 | CNY 4.87 | +0.21% | CNY 4.83 | CNY 4.87 | CNY 4.78 | 13.81M |
| 2026-08-14 | CNY 4.86 | 0.00% | CNY 4.86 | CNY 4.93 | CNY 4.83 | 16.15M |
| 2026-08-13 | CNY 4.86 | +0.21% | CNY 4.85 | CNY 4.88 | CNY 4.82 | 14.14M |
| 2026-08-12 | CNY 4.85 | -0.21% | CNY 4.84 | CNY 4.88 | CNY 4.82 | 14.42M |
| 2026-08-11 | CNY 4.86 | -1.22% | CNY 4.94 | CNY 4.96 | CNY 4.85 | 14.68M |
| 2026-08-10 | CNY 4.92 | +0.61% | CNY 4.89 | CNY 4.99 | CNY 4.87 | 20.46M |
| 2026-08-07 | CNY 4.89 | -1.81% | CNY 4.95 | CNY 4.97 | CNY 4.86 | 21.24M |
| 2026-08-06 | CNY 4.98 | -0.80% | CNY 5.01 | CNY 5.05 | CNY 4.89 | 23.37M |
| 2026-08-05 | CNY 5.02 | -0.59% | CNY 5.06 | CNY 5.11 | CNY 4.98 | 18.41M |
| 2026-08-04 | CNY 5.05 | -3.44% | CNY 5.20 | CNY 5.23 | CNY 5.05 | 23.38M |
| 2026-08-03 | CNY 5.23 | +3.16% | CNY 5.06 | CNY 5.23 | CNY 5.04 | 33.02M |
| 2026-07-31 | CNY 5.07 | +0.40% | CNY 5.00 | CNY 5.09 | CNY 4.95 | 26.53M |
| 2026-07-30 | CNY 5.05 | +3.06% | CNY 4.90 | CNY 5.07 | CNY 4.89 | 41.14M |
| 2026-07-29 | CNY 4.90 | +1.87% | CNY 4.83 | CNY 4.91 | CNY 4.81 | 19.98M |
| 2026-07-28 | CNY 4.81 | +0.21% | CNY 4.80 | CNY 4.83 | CNY 4.75 | 20.81M |
| 2026-07-27 | CNY 4.80 | +1.05% | CNY 4.77 | CNY 4.82 | CNY 4.74 | 17.66M |
| 2026-07-24 | CNY 4.75 | -0.84% | CNY 4.79 | CNY 4.83 | CNY 4.75 | 15.07M |
| 2026-07-23 | CNY 4.79 | +1.27% | CNY 4.72 | CNY 4.82 | CNY 4.71 | 18.96M |
| 2026-07-22 | CNY 4.73 | -0.63% | CNY 4.75 | CNY 4.79 | CNY 4.65 | 28.22M |
| 2026-07-21 | CNY 4.76 | -1.86% | CNY 4.85 | CNY 4.94 | CNY 4.76 | 28.67M |
| 2026-07-20 | CNY 4.85 | +0.83% | CNY 4.84 | CNY 4.93 | CNY 4.81 | 28.78M |
| 2026-07-17 | CNY 4.81 | 0.00% | CNY 4.84 | CNY 4.94 | CNY 4.80 | 28.93M |
| 2026-07-16 | CNY 4.81 | +0.21% | CNY 4.81 | CNY 4.85 | CNY 4.75 | 17.11M |
| 2026-07-15 | CNY 4.80 | +2.56% | CNY 4.66 | CNY 4.80 | CNY 4.65 | 18.75M |
| 2026-07-14 | CNY 4.68 | +0.43% | CNY 4.66 | CNY 4.74 | CNY 4.64 | 18.21M |
| 2026-07-13 | CNY 4.66 | +2.19% | CNY 4.57 | CNY 4.69 | CNY 4.54 | 23.74M |
| 2026-07-10 | CNY 4.56 | -0.22% | CNY 4.56 | CNY 4.59 | CNY 4.52 | 12.25M |
| 2026-07-09 | CNY 4.57 | -1.08% | CNY 4.61 | CNY 4.65 | CNY 4.56 | 13.73M |
| 2026-07-08 | CNY 4.62 | +0.87% | CNY 4.58 | CNY 4.66 | CNY 4.52 | 14.29M |
| 2026-07-07 | CNY 4.58 | -1.08% | CNY 4.63 | CNY 4.64 | CNY 4.55 | 12.02M |
| 2026-07-06 | CNY 4.63 | +2.21% | CNY 4.53 | CNY 4.63 | CNY 4.50 | 14.68M |
| 2026-07-03 | CNY 4.53 | 0.00% | CNY 4.53 | CNY 4.59 | CNY 4.50 | 8.92M |
| 2026-07-02 | CNY 4.53 | +1.34% | CNY 4.48 | CNY 4.58 | CNY 4.45 | 14.30M |
| 2026-07-01 | CNY 4.47 | +1.13% | CNY 4.41 | CNY 4.49 | CNY 4.39 | 11.38M |
| 2026-06-30 | CNY 4.42 | -1.78% | CNY 4.50 | CNY 4.51 | CNY 4.39 | 9.51M |
| 2026-06-29 | CNY 4.50 | 0.00% | CNY 4.49 | CNY 4.55 | CNY 4.40 | 12.08M |
| 2026-06-26 | CNY 4.50 | -0.88% | CNY 4.54 | CNY 4.55 | CNY 4.48 | 13.01M |
| 2026-06-25 | CNY 4.54 | -0.87% | CNY 4.56 | CNY 4.58 | CNY 4.50 | 10.29M |
| 2026-06-24 | CNY 4.58 | -2.55% | CNY 4.74 | CNY 4.74 | CNY 4.58 | 12.23M |
| 2026-06-23 | CNY 4.70 | +1.08% | CNY 4.65 | CNY 4.75 | CNY 4.64 | 13.13M |
| 2026-06-22 | CNY 4.65 | 0.00% | CNY 4.63 | CNY 4.67 | CNY 4.54 | 10.25M |
| 2026-06-18 | CNY 4.65 | -1.90% | CNY 4.72 | CNY 4.73 | CNY 4.64 | 10.34M |
| 2026-06-17 | CNY 4.74 | -0.63% | CNY 4.78 | CNY 4.79 | CNY 4.71 | 8.41M |
| 2026-06-16 | CNY 4.77 | -1.45% | CNY 4.82 | CNY 4.83 | CNY 4.76 | 10.81M |
| 2026-06-15 | CNY 4.84 | +0.21% | CNY 4.82 | CNY 4.90 | CNY 4.78 | 16.67M |
| 2026-06-12 | CNY 4.83 | +2.33% | CNY 4.72 | CNY 4.83 | CNY 4.70 | 18.02M |
| 2026-06-11 | CNY 4.72 | -1.46% | CNY 4.79 | CNY 4.80 | CNY 4.71 | 10.66M |
| 2026-06-10 | CNY 4.79 | +1.91% | CNY 4.67 | CNY 4.79 | CNY 4.67 | 15.41M |
| 2026-06-09 | CNY 4.70 | -0.84% | CNY 4.74 | CNY 4.75 | CNY 4.69 | 10.29M |
| 2026-06-08 | CNY 4.74 | +0.21% | CNY 4.72 | CNY 4.76 | CNY 4.68 | 12.35M |
| 2026-06-05 | CNY 4.73 | +0.85% | CNY 4.72 | CNY 4.77 | CNY 4.70 | 9.93M |
| 2026-06-04 | CNY 4.69 | -1.47% | CNY 4.75 | CNY 4.80 | CNY 4.68 | 10.64M |
| 2026-06-03 | CNY 4.76 | -1.86% | CNY 4.86 | CNY 4.86 | CNY 4.73 | 15.05M |
| 2026-06-02 | CNY 4.85 | 0.00% | CNY 4.83 | CNY 4.93 | CNY 4.82 | 15.89M |
| 2026-06-01 | CNY 4.85 | +1.89% | CNY 4.74 | CNY 4.86 | CNY 4.71 | 15.87M |
| 2026-05-29 | CNY 4.76 | +1.49% | CNY 4.68 | CNY 4.76 | CNY 4.66 | 16.44M |
| 2026-05-28 | CNY 4.69 | -0.21% | CNY 4.70 | CNY 4.72 | CNY 4.63 | 10.53M |
| 2026-05-27 | CNY 4.70 | -0.84% | CNY 4.72 | CNY 4.76 | CNY 4.68 | 9.39M |
| 2026-05-26 | CNY 4.74 | 0.00% | CNY 4.74 | CNY 4.76 | CNY 4.71 | 6.71M |