Zhejiang Rongtai Electric Material Co. Ltd. Class A 603119
SSE · China · Non-Energy Minerals
CNY 52.60+0.34 (+0.65%)
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 52.60 | +0.65% | CNY 52.11 | CNY 54.33 | CNY 51.60 | 8.59M |
| 2026-09-29 | CNY 52.26 | -3.19% | CNY 53.98 | CNY 54.36 | CNY 51.02 | 10.07M |
| 2026-09-28 | CNY 53.98 | -4.32% | CNY 56.00 | CNY 56.50 | CNY 53.98 | 8.75M |
| 2026-09-24 | CNY 56.42 | -0.34% | CNY 55.53 | CNY 57.32 | CNY 55.21 | 16.05M |
| 2026-09-23 | CNY 56.61 | +0.59% | CNY 56.28 | CNY 57.80 | CNY 55.50 | 10.26M |
| 2026-09-22 | CNY 56.28 | -0.50% | CNY 56.46 | CNY 57.05 | CNY 55.21 | 13.32M |
| 2026-09-21 | CNY 56.56 | +2.72% | CNY 55.10 | CNY 57.85 | CNY 54.42 | 14.41M |
| 2026-09-18 | CNY 55.06 | +1.31% | CNY 55.50 | CNY 56.16 | CNY 54.65 | 15.09M |
| 2026-09-17 | CNY 54.35 | +1.91% | CNY 53.33 | CNY 55.87 | CNY 53.00 | 12.30M |
| 2026-09-16 | CNY 53.33 | +0.53% | CNY 53.05 | CNY 54.16 | CNY 51.56 | 8.39M |
| 2026-09-15 | CNY 53.05 | -1.16% | CNY 54.14 | CNY 54.23 | CNY 52.60 | 10.25M |
| 2026-09-14 | CNY 53.67 | +6.11% | CNY 50.50 | CNY 54.90 | CNY 50.40 | 12.43M |
| 2026-09-11 | CNY 50.58 | -2.94% | CNY 51.63 | CNY 51.82 | CNY 49.01 | 8.48M |
| 2026-09-10 | CNY 52.11 | -3.45% | CNY 52.99 | CNY 53.50 | CNY 51.90 | 8.09M |
| 2026-09-09 | CNY 53.97 | +0.50% | CNY 53.43 | CNY 54.68 | CNY 53.09 | 12.09M |
| 2026-09-08 | CNY 53.70 | +3.97% | CNY 52.22 | CNY 54.48 | CNY 51.65 | 25.90M |
| 2026-09-07 | CNY 51.65 | +10.01% | CNY 47.39 | CNY 51.65 | CNY 47.39 | 12.60M |
| 2026-09-04 | CNY 46.95 | -3.61% | CNY 49.29 | CNY 50.26 | CNY 46.47 | 13.04M |
| 2026-09-03 | CNY 48.71 | -2.68% | CNY 49.27 | CNY 50.82 | CNY 47.95 | 14.82M |
| 2026-09-02 | CNY 50.05 | -0.71% | CNY 49.76 | CNY 50.85 | CNY 49.20 | 5.57M |
| 2026-09-01 | CNY 50.41 | -1.77% | CNY 51.48 | CNY 52.02 | CNY 50.15 | 6.01M |
| 2026-08-31 | CNY 51.32 | +0.59% | CNY 50.66 | CNY 51.88 | CNY 50.26 | 6.57M |
| 2026-08-28 | CNY 51.02 | -1.85% | CNY 51.80 | CNY 53.17 | CNY 50.60 | 8.13M |
| 2026-08-27 | CNY 51.98 | +5.22% | CNY 49.41 | CNY 52.50 | CNY 49.20 | 9.71M |
| 2026-08-26 | CNY 49.40 | -0.96% | CNY 50.00 | CNY 51.10 | CNY 49.32 | 6.25M |
| 2026-08-25 | CNY 49.88 | -0.50% | CNY 49.92 | CNY 50.41 | CNY 48.66 | 6.23M |
| 2026-08-24 | CNY 50.13 | +0.48% | CNY 49.90 | CNY 52.47 | CNY 49.28 | 12.83M |
| 2026-08-21 | CNY 49.89 | +0.79% | CNY 49.67 | CNY 50.15 | CNY 48.50 | 6.00M |
| 2026-08-20 | CNY 49.50 | -1.00% | CNY 49.98 | CNY 50.83 | CNY 48.02 | 11.55M |
| 2026-08-19 | CNY 50.00 | -9.99% | CNY 55.00 | CNY 55.00 | CNY 50.00 | 11.73M |
| 2026-08-18 | CNY 55.55 | +0.40% | CNY 55.60 | CNY 55.79 | CNY 54.05 | 8.89M |
| 2026-08-17 | CNY 55.33 | +2.71% | CNY 54.18 | CNY 55.50 | CNY 53.27 | 8.01M |
| 2026-08-14 | CNY 53.87 | -0.46% | CNY 54.32 | CNY 54.93 | CNY 53.12 | 7.02M |
| 2026-08-13 | CNY 54.12 | -1.15% | CNY 54.76 | CNY 55.65 | CNY 54.01 | 8.06M |
| 2026-08-12 | CNY 54.75 | -3.03% | CNY 56.13 | CNY 56.34 | CNY 54.38 | 11.06M |
| 2026-08-11 | CNY 56.46 | +4.94% | CNY 54.26 | CNY 57.20 | CNY 52.86 | 20.45M |
| 2026-08-10 | CNY 53.80 | -1.27% | CNY 54.86 | CNY 54.87 | CNY 52.70 | 9.82M |
| 2026-08-07 | CNY 54.49 | +1.66% | CNY 54.15 | CNY 54.56 | CNY 52.53 | 8.77M |
| 2026-08-06 | CNY 53.60 | -0.20% | CNY 53.10 | CNY 54.40 | CNY 52.11 | 10.79M |
| 2026-08-05 | CNY 53.71 | +3.11% | CNY 52.72 | CNY 54.60 | CNY 51.65 | 11.73M |
| 2026-08-04 | CNY 52.09 | +6.79% | CNY 49.32 | CNY 52.45 | CNY 48.35 | 14.72M |
| 2026-08-03 | CNY 48.78 | +6.60% | CNY 46.46 | CNY 49.62 | CNY 45.46 | 17.81M |
| 2026-07-31 | CNY 45.76 | +7.42% | CNY 44.00 | CNY 46.86 | CNY 43.63 | 18.40M |
| 2026-07-30 | CNY 42.60 | -3.97% | CNY 44.12 | CNY 44.34 | CNY 41.87 | 11.82M |
| 2026-07-29 | CNY 44.36 | -1.68% | CNY 45.00 | CNY 45.49 | CNY 43.65 | 9.56M |
| 2026-07-28 | CNY 45.12 | -5.05% | CNY 46.82 | CNY 47.27 | CNY 45.00 | 9.14M |
| 2026-07-27 | CNY 47.52 | +1.37% | CNY 47.20 | CNY 48.17 | CNY 46.22 | 7.97M |
| 2026-07-24 | CNY 46.88 | -3.16% | CNY 47.10 | CNY 48.04 | CNY 46.22 | 9.51M |
| 2026-07-23 | CNY 48.41 | +0.90% | CNY 45.80 | CNY 48.84 | CNY 45.70 | 10.45M |
| 2026-07-22 | CNY 47.98 | -2.30% | CNY 48.70 | CNY 49.39 | CNY 47.31 | 10.57M |
| 2026-07-21 | CNY 49.11 | +1.59% | CNY 48.36 | CNY 49.66 | CNY 46.02 | 12.56M |
| 2026-07-20 | CNY 48.34 | -4.47% | CNY 51.00 | CNY 51.97 | CNY 47.12 | 13.05M |
| 2026-07-17 | CNY 50.60 | -8.18% | CNY 54.56 | CNY 55.25 | CNY 50.00 | 10.73M |
| 2026-07-16 | CNY 55.11 | -0.18% | CNY 54.71 | CNY 56.75 | CNY 54.06 | 10.45M |
| 2026-07-15 | CNY 55.21 | -3.02% | CNY 57.66 | CNY 57.80 | CNY 55.11 | 8.13M |
| 2026-07-14 | CNY 56.93 | -0.77% | CNY 57.30 | CNY 57.99 | CNY 55.46 | 8.59M |
| 2026-07-13 | CNY 57.37 | -5.94% | CNY 60.62 | CNY 60.89 | CNY 57.37 | 9.81M |
| 2026-07-10 | CNY 60.99 | -1.39% | CNY 63.00 | CNY 65.70 | CNY 60.88 | 14.24M |
| 2026-07-09 | CNY 61.85 | +2.50% | CNY 60.30 | CNY 61.89 | CNY 58.27 | 14.58M |
| 2026-07-08 | CNY 60.34 | -9.94% | CNY 66.23 | CNY 67.00 | CNY 60.30 | 17.95M |
| 2026-07-07 | CNY 67.00 | -3.71% | CNY 69.59 | CNY 71.80 | CNY 66.55 | 12.91M |
| 2026-07-06 | CNY 69.58 | -6.99% | CNY 74.00 | CNY 74.45 | CNY 69.54 | 23.28M |
| 2026-07-03 | CNY 74.81 | +7.89% | CNY 69.23 | CNY 76.27 | CNY 68.53 | 34.82M |
| 2026-07-02 | CNY 69.34 | +1.17% | CNY 69.50 | CNY 72.78 | CNY 69.08 | 23.55M |
| 2026-07-01 | CNY 68.54 | +3.32% | CNY 66.35 | CNY 70.58 | CNY 66.00 | 19.60M |
| 2026-06-30 | CNY 66.34 | +2.34% | CNY 65.58 | CNY 67.65 | CNY 64.76 | 15.15M |
| 2026-06-29 | CNY 64.82 | +0.62% | CNY 64.22 | CNY 65.75 | CNY 62.34 | 13.45M |
| 2026-06-26 | CNY 64.42 | -3.43% | CNY 65.90 | CNY 66.68 | CNY 64.12 | 13.11M |
| 2026-06-25 | CNY 66.71 | -2.13% | CNY 67.00 | CNY 69.93 | CNY 65.77 | 15.82M |
| 2026-06-24 | CNY 68.16 | -0.35% | CNY 68.37 | CNY 69.77 | CNY 66.21 | 13.65M |
| 2026-06-23 | CNY 68.40 | -2.85% | CNY 69.19 | CNY 70.93 | CNY 67.34 | 14.44M |
| 2026-06-22 | CNY 70.41 | -6.62% | CNY 75.41 | CNY 76.00 | CNY 68.28 | 26.36M |
| 2026-06-18 | CNY 75.40 | +5.60% | CNY 71.88 | CNY 76.50 | CNY 70.50 | 26.47M |
| 2026-06-17 | CNY 71.40 | -2.33% | CNY 73.11 | CNY 74.00 | CNY 71.09 | 13.83M |
| 2026-06-16 | CNY 73.10 | +0.40% | CNY 72.09 | CNY 73.72 | CNY 69.51 | 22.15M |
| 2026-06-15 | CNY 72.81 | -1.61% | CNY 73.45 | CNY 73.70 | CNY 71.58 | 21.13M |
| 2026-06-12 | CNY 74.00 | +4.23% | CNY 71.47 | CNY 74.55 | CNY 70.30 | 30.61M |
| 2026-06-11 | CNY 71.00 | +1.15% | CNY 69.03 | CNY 71.95 | CNY 67.46 | 17.78M |
| 2026-06-10 | CNY 70.19 | -3.72% | CNY 70.98 | CNY 72.50 | CNY 69.40 | 15.58M |
| 2026-06-09 | CNY 72.90 | +0.62% | CNY 72.95 | CNY 74.20 | CNY 70.01 | 21.12M |
| 2026-06-08 | CNY 72.45 | -1.70% | CNY 70.97 | CNY 75.45 | CNY 70.81 | 28.08M |
| 2026-06-05 | CNY 73.70 | +0.55% | CNY 74.60 | CNY 76.73 | CNY 71.32 | 31.32M |
| 2026-06-04 | CNY 73.30 | +4.28% | CNY 70.29 | CNY 74.16 | CNY 69.37 | 32.60M |
| 2026-06-03 | CNY 70.29 | +7.04% | CNY 66.50 | CNY 72.24 | CNY 66.24 | 39.99M |
| 2026-06-02 | CNY 65.67 | -2.64% | CNY 68.40 | CNY 69.81 | CNY 65.04 | 20.11M |
| 2026-06-01 | CNY 67.45 | +2.43% | CNY 65.80 | CNY 69.88 | CNY 64.88 | 23.18M |
| 2026-05-29 | CNY 65.85 | -5.89% | CNY 69.97 | CNY 70.66 | CNY 65.01 | 23.66M |
| 2026-05-28 | CNY 69.97 | -5.42% | CNY 72.40 | CNY 72.95 | CNY 68.91 | 31.92M |
| 2026-05-27 | CNY 73.98 | -10.00% | CNY 80.30 | CNY 80.30 | CNY 73.98 | 31.06M |
| 2026-05-26 | CNY 82.20 | -1.28% | CNY 84.00 | CNY 85.90 | CNY 80.75 | 24.52M |