Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

RongFa Nuclear Equipment Co., Ltd. (002366.SZ)

Compare
4.8100
-0.0700
(-1.43%)
At close: February 21 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254.85004.88004.77004.81004.810045,378,002
Feb 20, 20254.83004.99004.77004.88004.880044,977,387
Feb 19, 20254.69004.88004.67004.85004.850038,688,161
Feb 18, 20254.96004.98004.68004.72004.720053,324,800
Feb 17, 20254.86005.01004.86004.95004.950040,550,600
Feb 14, 20254.94005.00004.85004.89004.890040,093,300
Feb 13, 20255.09005.09004.97004.97004.970042,441,700
Feb 12, 20255.05005.15005.04005.10005.100047,782,600
Feb 11, 20255.11005.14005.00005.07005.070039,889,388
Feb 10, 20255.06005.13005.01005.11005.110064,025,063
Feb 7, 20254.80005.12004.78005.05005.050088,223,560
Feb 6, 20254.68004.83004.68004.82004.820039,497,212
Feb 5, 20254.72004.76004.67004.71004.710028,658,049
Jan 27, 20254.82004.86004.65004.69004.690037,386,400
Jan 24, 20254.84004.89004.72004.78004.780074,925,500
Jan 23, 20255.08005.24004.97004.97004.970080,252,058
Jan 22, 20254.93005.25004.93005.03005.030082,563,179
Jan 21, 20255.07005.10004.96005.00005.000051,748,400
Jan 20, 20255.01005.08004.92004.96004.960053,158,360
Jan 17, 20254.88005.09004.85005.00005.000070,434,600
Jan 16, 20254.94004.98004.83004.89004.890058,554,800
Jan 15, 20255.01005.07004.89004.91004.9100118,280,630
Jan 14, 20254.47004.92004.45004.92004.920064,362,130
Jan 13, 20254.36004.49004.24004.47004.470036,988,500
Jan 10, 20254.61004.68004.40004.41004.410056,152,500
Jan 9, 20254.69004.83004.66004.68004.680064,345,855
Jan 8, 20255.00005.00004.66004.75004.7500115,225,743
Jan 7, 20254.23004.66004.20004.66004.660042,517,328
Jan 6, 20254.37004.39004.18004.24004.240034,610,478
Jan 3, 20254.52004.52004.21004.22004.220042,994,402
Jan 2, 20254.58004.68004.44004.48004.480038,010,130
Dec 31, 20244.80004.87004.58004.59004.590036,152,141
Dec 30, 20244.87004.90004.74004.79004.790043,719,500
Dec 27, 20244.67005.13004.67004.92004.920085,079,310
Dec 26, 20244.58004.74004.57004.66004.660030,449,504
Dec 25, 20244.84004.86004.58004.60004.600047,731,990
Dec 24, 20244.98004.98004.75004.83004.830052,845,655
Dec 23, 20245.09005.18004.95004.98004.980051,794,490
Dec 20, 20245.03005.15004.99005.09005.090039,636,000
Dec 19, 20245.10005.13004.99005.02005.020053,671,022
Dec 18, 20245.30005.32005.06005.18005.180055,477,200
Dec 17, 20245.21005.50005.18005.32005.320079,778,372
Dec 16, 20245.15005.37005.15005.27005.270057,609,800
Dec 13, 20245.31005.44005.18005.18005.180067,394,602
Dec 12, 20245.50005.50005.29005.35005.350068,369,100
Dec 11, 20245.37005.59005.35005.51005.510078,739,271
Dec 10, 20245.75005.75005.41005.44005.4400111,120,379
Dec 9, 20245.40005.85005.38005.58005.5800107,512,259
Dec 6, 20245.45005.75005.36005.46005.4600121,535,258
Dec 5, 20245.27005.54005.21005.44005.4400102,623,629
Dec 4, 20245.14005.55005.08005.40005.4000148,962,001
Dec 3, 20245.20005.23005.08005.16005.160058,049,849
Dec 2, 20245.12005.26005.08005.22005.220075,812,400
Nov 29, 20245.03005.12004.97005.12005.120073,253,214
Nov 28, 20245.13005.24005.01005.03005.030096,326,978
Nov 27, 20244.97005.30004.89005.21005.2100120,385,644
Nov 26, 20245.52005.74005.06005.08005.0800159,615,270
Nov 25, 20245.70005.92005.36005.56005.5600262,652,325
Nov 22, 20246.08006.08005.73005.96005.9600258,017,968
Nov 21, 20244.99005.53004.97005.53005.5300112,255,048
Nov 20, 20244.89005.22004.88005.03005.0300171,869,528
Nov 19, 20244.50004.99004.46004.99004.9900146,064,564
Nov 18, 20244.51004.59004.36004.54004.540048,440,745
Nov 15, 20244.52004.63004.45004.51004.510041,988,646
Nov 14, 20244.65004.66004.52004.52004.520041,799,022
Nov 13, 20244.68004.70004.55004.66004.660049,789,656
Nov 12, 20244.82004.86004.69004.73004.730056,861,632
Nov 11, 20244.76004.82004.71004.81004.810061,052,201
Nov 8, 20244.85005.05004.79004.82004.820093,146,434
Nov 7, 20244.75004.80004.63004.79004.790069,261,338
Nov 6, 20244.74004.93004.71004.77004.770084,621,496
Nov 5, 20244.61004.84004.58004.75004.750076,867,162
Nov 4, 20244.50004.70004.50004.64004.640061,811,314
Nov 1, 20245.08005.08004.59004.60004.6000130,358,855
Oct 31, 20245.08005.16005.00005.10005.1000121,291,537
Oct 30, 20244.91005.52004.88005.26005.2600147,905,900
Oct 29, 20245.30005.39005.01005.07005.0700168,387,305
Oct 28, 20244.96005.28004.78005.12005.1200232,095,191
Oct 25, 20244.45004.90004.44004.90004.9000229,076,407
Oct 24, 20244.60004.73004.41004.45004.4500168,469,374
Oct 23, 20245.20005.20004.78004.83004.8300324,778,478
Oct 22, 20244.35004.73004.35004.73004.730039,341,606
Oct 21, 20244.22004.55004.22004.30004.3000161,116,244
Oct 18, 20244.28004.47004.16004.45004.4500218,494,146
Oct 17, 20243.99004.06003.86004.06004.060077,317,106
Oct 16, 20243.53003.74003.51003.69003.690041,117,296
Oct 15, 20243.63003.68003.57003.58003.580021,175,675
Oct 14, 20243.59003.67003.55003.64003.640023,236,400
Oct 11, 20243.75003.76003.52003.59003.590034,870,979
Oct 10, 20243.71003.87003.65003.74003.740037,145,385
Oct 9, 20244.02004.02003.71003.71003.710053,288,802
Oct 8, 20244.25004.25003.93004.12004.120080,213,765
Sep 30, 20243.70003.86003.60003.86003.860055,163,702
Sep 27, 20243.43003.58003.39003.51003.510029,544,100
Sep 26, 20243.26003.37003.25003.37003.370019,815,400
Sep 25, 20243.20003.32003.20003.26003.260024,657,335
Sep 24, 20243.05003.18003.05003.18003.180020,409,200
Sep 23, 20243.05003.08003.02003.04003.04009,260,500
Sep 20, 20243.09003.09003.03003.04003.040010,345,517
Sep 19, 20243.03003.11003.03003.09003.090019,308,509
Sep 18, 20243.10003.12002.96003.03003.030015,159,200
Sep 13, 20243.14003.15003.11003.11003.11006,804,300
Sep 12, 20243.13003.18003.13003.14003.14007,526,400
Sep 11, 20243.16003.18003.12003.13003.13006,837,200
Sep 10, 20243.16003.21003.12003.18003.180010,147,200
Sep 9, 20243.14003.18003.10003.16003.16006,897,571
Sep 6, 20243.18003.20003.15003.15003.15006,529,100
Sep 5, 20243.16003.20003.15003.19003.19007,396,200
Sep 4, 20243.13003.18003.12003.15003.15007,116,200
Sep 3, 20243.14003.20003.12003.16003.16009,284,700
Sep 2, 20243.25003.25003.14003.14003.140012,584,200
Aug 30, 20243.24003.30003.22003.25003.250015,193,200
Aug 29, 20243.18003.25003.16003.22003.22009,858,989
Aug 28, 20243.11003.19003.10003.18003.180010,814,100
Aug 27, 20243.20003.22003.11003.12003.120014,809,191
Aug 26, 20243.19003.26003.18003.22003.22009,639,400
Aug 23, 20243.22003.26003.15003.19003.190013,899,700
Aug 22, 20243.35003.38003.21003.22003.220031,212,815
Aug 21, 20243.46003.50003.33003.39003.390042,549,042
Aug 20, 20243.92004.00003.61003.64003.640074,725,491
Aug 19, 20243.72003.81003.60003.78003.780038,541,073
Aug 16, 20243.75003.79003.66003.72003.720029,936,013
Aug 15, 20243.49003.82003.47003.70003.700054,782,049
Aug 14, 20243.48003.60003.45003.52003.520014,828,500
Aug 13, 20243.43003.50003.41003.50003.500010,015,000
Aug 12, 20243.51003.53003.41003.44003.440016,421,200
Aug 9, 20243.51003.69003.50003.52003.520020,899,236
Aug 8, 20243.51003.55003.46003.51003.510016,287,200
Aug 7, 20243.60003.66003.52003.54003.540026,190,300
Aug 6, 20243.57003.88003.54003.66003.660040,291,400
Aug 5, 20243.52003.82003.43003.65003.650046,090,200
Aug 2, 20243.41003.71003.38003.48003.480030,106,900
Aug 1, 20243.39003.47003.39003.44003.440012,726,302
Jul 31, 20243.29003.41003.27003.40003.400013,087,902
Jul 30, 20243.21003.29003.21003.28003.28007,261,200
Jul 29, 20243.25003.31003.23003.24003.24009,704,300
Jul 26, 20243.16003.23003.16003.23003.230010,663,100
Jul 25, 20243.08003.17003.06003.14003.14008,456,800
Jul 24, 20243.13003.18003.09003.10003.10007,806,900
Jul 23, 20243.19003.23003.14003.15003.15008,194,000
Jul 22, 20243.19003.22003.17003.19003.19006,003,400
Jul 19, 20243.15003.21003.13003.19003.19008,955,300
Jul 18, 20243.13003.17003.07003.16003.160011,421,500
Jul 17, 20243.24003.24003.13003.16003.160011,146,500
Jul 16, 20243.23003.26003.21003.23003.23006,793,500
Jul 15, 20243.33003.35003.23003.24003.240010,269,000
Jul 12, 20243.36003.40003.34003.35003.350010,519,800
Jul 11, 20243.31003.37003.30003.36003.360015,040,436
Jul 10, 20243.25003.33003.23003.27003.27008,869,900
Jul 9, 20243.19003.28003.17003.26003.260011,039,341
Jul 8, 20243.30003.31003.21003.22003.220011,544,254
Jul 5, 20243.25003.32003.20003.29003.290010,120,600
Jul 4, 20243.36003.40003.25003.26003.260012,251,050
Jul 3, 20243.40003.41003.36003.36003.36009,709,300
Jul 2, 20243.42003.47003.39003.41003.410013,910,174
Jul 1, 20243.42003.48003.37003.44003.440012,912,200
Jun 28, 20243.52003.59003.42003.44003.440023,154,965
Jun 27, 20243.62003.66003.54003.54003.540011,922,400
Jun 26, 20243.54003.65003.51003.64003.640012,673,800
Jun 25, 20243.54003.60003.50003.54003.54008,816,600
Jun 24, 20243.73003.73003.53003.53003.530019,014,400
Jun 21, 20243.78003.83003.74003.75003.75009,059,800
Jun 20, 20243.99004.00003.75003.81003.810021,293,415
Jun 19, 20244.05004.06003.99003.99003.99007,912,900
Jun 18, 20244.02004.05003.98004.04004.04008,831,900
Jun 17, 20244.05004.08004.03004.03004.03008,532,215
Jun 14, 20244.08004.10004.02004.07004.070011,384,200
Jun 13, 20244.07004.18004.05004.07004.070015,945,700
Jun 12, 20244.05004.09004.02004.07004.070012,127,800
Jun 11, 20244.05004.13004.00004.04004.040015,492,867
Jun 7, 20244.05004.13004.04004.09004.090011,486,618
Jun 6, 20244.14004.18004.01004.04004.040021,024,205
Jun 5, 20244.19004.23004.16004.17004.17009,426,000
Jun 4, 20244.16004.24004.06004.20004.200015,234,800
Jun 3, 20244.22004.33004.14004.18004.180026,678,900
May 31, 20244.35004.44004.26004.28004.280024,831,100
May 30, 20244.33004.48004.29004.35004.350034,841,100
May 29, 20244.26004.57004.20004.39004.390049,950,000
May 28, 20244.20004.45004.18004.30004.300031,157,700
May 27, 20244.18004.22004.11004.22004.220012,312,500
May 24, 20244.16004.25004.15004.17004.170010,504,500
May 23, 20244.27004.27004.16004.16004.160012,967,100
May 22, 20244.32004.35004.25004.27004.270011,391,000
May 21, 20244.41004.41004.30004.31004.310014,014,700
May 20, 20244.37004.45004.33004.41004.410014,699,472
May 17, 20244.37004.38004.28004.37004.370012,930,800
May 16, 20244.23004.42004.22004.34004.340026,969,363
May 15, 20244.28004.29004.21004.22004.220011,720,800
May 14, 20244.21004.34004.21004.29004.290016,905,300
May 13, 20244.35004.35004.23004.24004.240015,638,700
May 10, 20244.44004.46004.31004.35004.350016,594,500
May 9, 20244.40004.49004.39004.44004.440015,276,402
May 8, 20244.45004.46004.37004.39004.390014,255,500
May 7, 20244.55004.57004.45004.48004.480020,031,500
May 6, 20244.58004.60004.49004.55004.550017,958,500
Apr 30, 20244.54004.58004.47004.50004.500021,140,700
Apr 29, 20244.32004.74004.29004.53004.530037,784,100
Apr 26, 20244.17004.44004.15004.35004.350022,903,621
Apr 25, 20244.21004.32004.17004.20004.200014,375,102
Apr 24, 20244.14004.23004.10004.21004.210010,520,200
Apr 23, 20244.13004.16004.08004.12004.12008,388,200
Apr 22, 20244.15004.19004.05004.11004.110013,345,802
Apr 19, 20244.20004.27004.14004.15004.150010,488,200
Apr 18, 20244.30004.37004.22004.22004.220014,047,917
Apr 17, 20244.01004.33004.01004.33004.330019,817,891
Apr 16, 20244.37004.37003.98003.98003.980024,504,417
Apr 15, 20244.50004.54004.28004.37004.370016,150,095
Apr 12, 20244.58004.63004.48004.49004.490014,470,100
Apr 11, 20244.52004.69004.45004.63004.630020,427,632
Apr 10, 20244.65004.66004.47004.54004.540018,077,100
Apr 9, 20244.68004.75004.61004.69004.690024,849,499
Apr 8, 20244.50004.70004.41004.66004.660032,779,696
Apr 3, 20244.59004.59004.46004.49004.490012,065,879
Apr 2, 20244.62004.63004.54004.58004.580011,117,679
Apr 1, 20244.60004.63004.56004.61004.610012,256,200
Mar 29, 20244.50004.59004.49004.55004.55007,179,700
Mar 28, 20244.38004.55004.35004.49004.490014,300,000
Mar 27, 20244.62004.63004.41004.41004.410015,522,200
Mar 26, 20244.56004.67004.45004.60004.600020,242,200
Mar 25, 20244.68004.71004.53004.53004.530021,885,500
Mar 22, 20244.82004.88004.68004.69004.690028,256,200
Mar 21, 20244.79004.98004.71004.83004.830043,926,200
Mar 20, 20244.68004.89004.65004.84004.840050,372,400
Mar 19, 20244.71004.72004.62004.63004.630017,338,400
Mar 18, 20244.74004.76004.65004.71004.710018,571,100
Mar 15, 20244.59004.68004.58004.68004.680016,555,700
Mar 14, 20244.71004.73004.56004.62004.620021,596,000
Mar 13, 20244.61004.85004.58004.74004.740038,328,010
Mar 12, 20244.62004.67004.56004.62004.620022,010,800
Mar 11, 20244.52004.65004.51004.62004.620030,304,768
Mar 8, 20244.47004.59004.39004.48004.480022,977,200
Mar 7, 20244.53004.64004.48004.48004.480045,026,800
Mar 6, 20244.29004.77004.29004.64004.640066,902,646
Mar 5, 20244.39004.43004.31004.34004.340025,486,700
Mar 4, 20244.55004.55004.35004.45004.450039,683,200
Mar 1, 20244.41004.85004.37004.62004.620051,494,600
Feb 29, 20244.17004.44004.17004.44004.440023,098,400
Feb 28, 20244.44004.65004.21004.21004.210034,431,400
Feb 27, 20244.40004.42004.31004.42004.420015,501,400
Feb 26, 20244.32004.43004.29004.36004.360019,547,579
Feb 23, 20244.11004.29004.10004.28004.280023,879,600
Feb 22, 20244.07004.16004.07004.11004.110014,686,300
Feb 21, 20243.92004.17003.89004.08004.080025,135,200

Related Tickers

300836.SZ Kunshan TopA Intelligent Equipment Co.,Ltd
49.08
-1.25%
 
688090.SS Guangzhou Risong Intelligent Technology Holding Co., Ltd.
47.00
+0.49%
 
OKUMF
3.9500
0.00%
 
300411.SZ Zhejiang Jindun Fans Co., Ltd
13.87
+3.05%
 
MEGH MW Investment Holding Group, Inc.
0.0002
0.00%
 
603988.SS SEC Electric Machinery Co., Ltd.
20.69
+0.98%
 
688255.SS Hangzhou Kaierda Welding Robot Co.,Ltd.
45.22
+0.29%
 
0AV.F Waga Energy SA
14.50
+0.69%
 
ATO0.SG ATS Corp
27.40
0.00%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
36.45
+2.36%