Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Rongsheng Petrochemical Co., Ltd. (002493.SZ)

Compare
8.03
+0.03
+(0.37%)
At close: April 18 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20258.038.067.958.038.0313,227,875
Apr 17, 20257.978.047.958.008.0014,778,528
Apr 16, 20258.038.057.908.028.0227,630,841
Apr 15, 20258.208.218.038.068.0626,158,950
Apr 14, 20258.298.338.178.228.2223,557,850
Apr 11, 20258.308.378.218.228.2223,428,178
Apr 10, 20258.078.518.028.408.4048,348,290
Apr 9, 20257.918.027.837.967.9634,296,177
Apr 8, 20257.748.017.717.977.9747,695,373
Apr 7, 20258.188.227.727.727.7251,579,891
Apr 3, 20258.578.658.558.588.5814,728,421
Apr 2, 20258.618.638.568.628.6211,150,946
Apr 1, 20258.618.658.568.628.6217,625,790
Mar 31, 20258.768.768.558.618.6122,530,200
Mar 28, 20258.918.928.758.768.7617,975,026
Mar 27, 20258.818.938.808.928.9225,128,228
Mar 26, 20258.728.938.718.818.8133,409,751
Mar 25, 20258.608.788.528.758.7527,911,551
Mar 24, 20258.578.618.508.578.5718,625,312
Mar 21, 20258.688.758.568.578.5724,737,502
Mar 20, 20258.728.748.678.698.6914,669,371
Mar 19, 20258.808.848.708.738.7319,498,267
Mar 18, 20258.808.938.788.828.8221,637,199
Mar 17, 20258.758.828.758.798.7921,160,890
Mar 14, 20258.708.768.628.758.7524,484,498
Mar 13, 20258.708.748.658.708.7015,475,350
Mar 12, 20258.818.848.708.718.7120,008,794
Mar 11, 20258.698.818.648.818.8119,269,722
Mar 10, 20258.778.848.688.728.7219,635,150
Mar 7, 20258.728.868.658.778.7727,758,675
Mar 6, 20258.818.838.688.758.7525,432,356
Mar 5, 20258.958.958.778.788.7814,972,139
Mar 4, 20258.888.948.818.918.9114,630,206
Mar 3, 20258.859.008.848.888.8817,751,569
Feb 28, 20259.029.078.818.818.8126,133,808
Feb 27, 20258.839.038.779.019.0129,136,631
Feb 26, 20258.708.838.708.838.8317,572,999
Feb 25, 20258.828.868.698.708.7021,530,297
Feb 24, 20258.808.968.798.848.8416,808,111
Feb 21, 20258.868.928.798.858.8515,324,691
Feb 20, 20258.868.898.798.878.8713,600,384
Feb 19, 20258.858.908.788.898.8914,214,188
Feb 18, 20258.939.018.848.878.8716,387,183
Feb 17, 20259.009.048.898.928.9217,271,283
Feb 14, 20259.039.118.948.998.9914,890,491
Feb 13, 20259.109.189.059.069.0613,529,260
Feb 12, 20259.019.159.009.109.1017,623,324
Feb 11, 20259.019.058.929.009.0013,349,653
Feb 10, 20259.039.058.949.029.0213,120,658
Feb 7, 20258.849.088.799.039.0327,116,821
Feb 6, 20258.858.898.758.848.8415,821,100
Feb 5, 20258.838.928.728.888.8818,193,077
Jan 27, 20258.638.998.628.838.8324,313,862
Jan 24, 20258.578.658.568.628.6214,242,576
Jan 23, 20258.598.728.548.608.6021,078,409
Jan 22, 20258.618.648.408.548.5420,077,040
Jan 21, 20258.888.898.628.648.6419,200,718
Jan 20, 20258.999.028.838.858.8515,140,901
Jan 17, 20258.899.048.878.968.9612,019,165
Jan 16, 20259.069.068.858.948.9418,548,832
Jan 15, 20258.949.028.828.958.9515,863,635
Jan 14, 20258.708.948.668.948.9420,054,059
Jan 13, 20258.538.808.518.728.7223,066,919
Jan 10, 20258.658.758.518.518.5113,645,279
Jan 9, 20258.658.728.618.678.679,600,635
Jan 8, 20258.768.818.578.698.6915,413,350
Jan 7, 20258.868.918.748.828.8214,328,856
Jan 6, 20258.818.938.748.898.8915,699,850
Jan 3, 20258.779.028.748.818.8124,314,900
Jan 2, 20259.069.118.708.768.7628,412,756
Dec 31, 20249.239.309.059.059.0520,169,530
Dec 30, 20249.159.259.129.209.2017,698,490
Dec 27, 20249.099.179.079.159.1515,263,172
Dec 26, 20249.149.169.089.099.0911,660,340
Dec 25, 20249.239.269.099.159.159,326,308
Dec 24, 20249.079.239.079.229.2215,430,558
Dec 23, 20249.109.249.069.079.0718,331,787
Dec 20, 20249.179.229.099.109.1016,706,275
Dec 19, 20249.179.189.079.189.1815,680,289
Dec 18, 20249.309.399.229.239.2314,402,302
Dec 17, 20249.309.439.289.299.2918,355,234
Dec 16, 20249.489.549.289.309.3022,403,644
Dec 13, 20249.739.769.479.509.5027,085,419
Dec 12, 20249.669.829.609.789.7824,695,514
Dec 11, 20249.589.699.589.669.6615,168,028
Dec 10, 20249.849.869.609.629.6224,929,444
Dec 9, 20249.559.689.529.609.6016,906,889
Dec 6, 20249.479.579.439.559.5514,617,420
Dec 5, 20249.529.569.439.489.4816,996,886
Dec 4, 20249.639.699.529.589.5818,689,877
Dec 3, 20249.729.759.609.699.6915,525,736
Dec 2, 20249.509.769.459.749.7428,332,143
Nov 29, 20249.519.629.509.549.5417,767,620
Nov 28, 20249.639.689.539.549.5414,029,954
Nov 27, 20249.499.649.409.639.6316,824,913
Nov 26, 20249.609.629.469.529.5216,614,935
Nov 25, 20249.439.729.409.609.6031,964,435
Nov 22, 20249.889.939.449.449.4437,673,617
Nov 21, 20249.9510.049.829.899.8925,123,946
Nov 20, 202410.1110.219.9710.0010.0027,270,027
Nov 19, 20249.9110.089.8510.0810.0827,624,884
Nov 18, 20249.9710.129.839.899.8935,920,676
Nov 15, 202410.0010.179.949.989.9829,175,679
Nov 14, 202410.2010.3910.0110.0510.0537,353,950
Nov 13, 20249.9510.229.9310.1910.1944,992,883
Nov 12, 20249.9910.229.9510.0010.0046,434,443
Nov 11, 20249.909.999.829.999.9932,978,536
Nov 8, 202410.1610.199.919.989.9841,203,275
Nov 7, 20249.7810.039.6910.0110.0146,239,537
Nov 6, 20249.719.919.689.789.7843,435,362
Nov 5, 20249.609.729.579.719.7139,550,806
Nov 4, 20249.659.699.489.619.6124,241,825
Nov 1, 20249.429.679.399.529.5241,309,397
Oct 31, 20249.399.509.279.439.4331,655,459
Oct 30, 20249.419.659.379.439.4331,800,159
Oct 29, 20249.659.689.449.469.4628,350,826
Oct 28, 20249.619.699.479.659.6527,714,323
Oct 25, 20249.399.629.379.569.5628,503,334
Oct 24, 20249.349.439.249.399.3926,218,014
Oct 23, 20249.329.439.239.389.3830,557,495
Oct 22, 20249.139.329.109.319.3133,849,131
Oct 21, 20249.169.239.019.129.1236,136,078
Oct 18, 20248.859.288.769.149.1441,812,416
Oct 17, 20249.099.168.858.868.8631,312,358
Oct 16, 20249.199.238.989.049.0433,569,263
Oct 15, 20249.439.479.219.229.2227,536,096
Oct 14, 20249.499.559.369.469.4630,648,932
Oct 11, 20249.769.779.379.439.4326,134,552
Oct 10, 20249.6710.009.579.769.7643,304,704
Oct 9, 202410.2810.289.579.659.6580,498,785
Oct 8, 202411.3511.3910.1110.5210.52141,112,384
Sep 30, 202410.0010.439.8410.3510.3598,997,657
Sep 27, 20249.379.859.379.659.6543,765,673
Sep 26, 20248.909.288.869.289.2834,284,544
Sep 25, 20248.979.128.868.908.9029,976,831
Sep 24, 20248.528.868.498.848.8431,462,615
Sep 23, 20248.438.558.408.498.4911,660,550
Sep 20, 20248.508.518.358.498.4920,643,784
Sep 19, 20248.168.528.128.508.5028,141,812
Sep 18, 20248.188.188.008.158.1514,468,416
Sep 13, 20248.168.268.108.108.1017,188,035
Sep 12, 20248.388.468.158.188.1831,087,551
Sep 11, 20248.408.418.278.308.3016,183,678
Sep 10, 20248.468.528.298.448.4416,974,155
Sep 9, 20248.488.558.398.458.4513,104,128
Sep 6, 20248.628.658.548.548.548,553,830
Sep 5, 20248.648.768.568.628.6214,530,755
Sep 4, 20248.588.768.558.658.6513,044,000
Sep 3, 20248.658.778.548.648.6416,125,243
Sep 2, 20248.798.828.568.648.6423,320,474
Aug 30, 20248.608.988.488.818.8131,892,227
Aug 29, 20248.558.698.518.638.6314,764,932
Aug 28, 20248.508.708.408.588.5820,476,500
Aug 27, 20248.598.658.538.608.6014,181,594
Aug 26, 20248.658.738.558.638.6319,912,577
Aug 23, 20248.588.758.538.698.6919,064,253
Aug 22, 20248.558.728.448.608.6031,354,175
Aug 21, 20248.398.528.278.458.4523,180,142
Aug 20, 20248.798.808.338.358.3539,041,745
Aug 19, 20248.718.858.648.798.7915,929,122
Aug 16, 20248.918.948.768.798.7914,550,600
Aug 15, 20248.829.028.808.908.9010,911,196
Aug 14, 20249.119.138.848.858.8518,153,470
Aug 13, 20249.139.189.049.149.148,891,950
Aug 12, 20249.129.169.069.129.129,440,162
Aug 9, 20249.279.329.149.169.1612,076,513
Aug 8, 20249.109.359.069.259.2519,534,400
Aug 7, 20249.119.159.069.129.1214,502,217
Aug 6, 20248.979.128.969.129.1216,532,650
Aug 5, 20249.009.128.918.918.9122,671,062
Aug 2, 20248.959.118.919.059.0518,001,772
Aug 1, 20249.079.208.949.009.0021,335,245
Jul 31, 20248.699.098.669.079.0734,544,858
Jul 30, 20248.788.818.638.678.6721,870,013
Jul 29, 20248.868.888.768.828.8214,120,557
Jul 26, 20248.869.008.808.888.8818,870,068
Jul 25, 20248.678.948.628.858.8521,919,288
Jul 24, 20249.069.098.698.758.7542,949,815
Jul 23, 20249.479.489.089.099.0931,040,978
Jul 22, 20249.779.789.499.519.5125,743,216
Jul 19, 20249.679.799.619.779.7718,741,414
Jul 18, 20249.609.739.539.709.7019,584,828
Jul 17, 20249.649.749.599.649.6420,496,652
Jul 16, 20249.639.659.519.629.6214,271,618
Jul 15, 20249.679.749.569.619.6117,426,774
Jul 12, 20249.679.869.649.709.7022,000,315
Jul 11, 20249.389.639.309.629.6223,890,550
Jul 10, 20249.229.369.189.259.2515,368,383
Jul 9, 20249.259.299.039.239.2325,663,259
Jul 8, 20249.509.539.219.279.2721,174,513
Jul 5, 20249.459.569.389.529.5215,546,595
Jul 4, 20249.609.629.469.479.4713,313,675
Jul 3, 20249.619.669.559.599.5913,281,050
Jul 2, 20249.799.819.579.629.6217,489,675
Jul 1, 20249.599.809.579.789.7818,955,508
Jun 28, 20249.759.859.629.669.6627,047,702
Jun 27, 20249.9910.009.769.789.7823,821,993
Jun 26, 20249.679.989.669.979.9730,289,635
Jun 25, 20249.459.729.459.699.6928,538,465
Jun 24, 20249.659.659.379.489.4831,711,539
Jun 21, 20249.609.759.559.759.7545,010,158
Jun 20, 20249.649.819.609.629.6223,374,987
Jun 19, 20249.709.779.619.669.6611,964,025
Jun 18, 20249.579.839.579.709.7020,630,412
Jun 17, 20249.609.629.469.619.6121,973,500
Jun 14, 20249.569.679.529.659.6521,233,967
Jun 13, 20249.809.839.589.619.6119,914,200
Jun 12, 20249.739.819.699.789.7813,696,758
Jun 11, 20249.819.879.669.729.7217,391,336
Jun 7, 20249.879.949.789.819.8123,909,962
Jun 6, 20249.879.939.809.849.8421,581,775
Jun 5, 2024 0.1 Dividend
Jun 5, 202410.0110.089.869.889.8817,319,549
Jun 4, 20249.8910.109.8110.089.9823,905,297
Jun 3, 20249.9910.049.839.929.8231,149,427
May 31, 202410.1810.2210.0010.029.9226,592,965
May 30, 202410.3010.3810.1310.1710.0724,209,501
May 29, 202410.3210.4310.3110.3710.2712,595,063
May 28, 202410.4910.6010.3310.3410.2419,925,871
May 27, 202410.3910.5210.3510.5010.4019,128,376
May 24, 202410.4010.4910.3710.3910.2921,155,554
May 23, 202410.5510.5710.4010.4310.3322,503,784
May 22, 202410.6510.8610.5210.5810.4848,393,429
May 21, 202410.8110.8410.6410.6910.5830,978,920
May 20, 202410.9811.1610.8010.8510.7440,605,290
May 17, 202410.8311.0010.8211.0010.8927,733,028
May 16, 202410.8710.9910.8310.8510.7418,392,250
May 15, 202410.9411.0010.8310.8710.7625,110,300
May 14, 202411.0811.1710.9210.9510.8437,687,913
May 13, 202411.0511.1810.9211.1010.9932,537,956
May 10, 202411.3711.4011.0711.1111.0060,565,115
May 9, 202411.4411.5011.3311.3711.2630,608,138
May 8, 202411.5411.7011.3711.3911.2819,859,972
May 7, 202411.5511.6211.4611.5611.4522,566,785
May 6, 202411.2811.6511.1611.5511.4438,423,247
Apr 30, 202411.4811.5411.0811.2111.1038,205,791
Apr 29, 202411.2011.6011.2011.6011.4841,479,732
Apr 26, 202411.0511.2510.9111.1511.0432,646,356
Apr 25, 202410.8611.1010.8510.9310.8215,862,528
Apr 24, 202410.8110.9710.7010.9410.8324,590,775
Apr 23, 202411.2811.3210.7610.9310.8236,252,587
Apr 22, 202411.3511.3811.0911.1211.0119,385,585
Apr 19, 202411.1611.4611.1411.3211.2129,948,995
Apr 18, 202411.0611.2911.0311.1811.0719,289,706