Shenzhen - Delayed Quote CNY

Ronglian Group Ltd. (002642.SZ)

7.52
+0.03
+(0.40%)
As of 12:32:27 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.537.567.377.527.529,544,500
May 22, 20257.597.677.477.497.4919,242,250
May 21, 20257.737.797.627.647.6418,515,957
May 20, 20257.687.877.627.797.7926,292,601
May 19, 20257.577.707.527.687.6819,985,900
May 16, 20257.537.637.527.547.5416,591,455
May 15, 20257.697.817.537.607.6029,193,050
May 14, 20257.707.837.697.747.7422,809,700
May 13, 20257.917.967.727.737.7327,695,000
May 12, 20257.658.157.627.847.8445,852,235
May 9, 20257.757.797.577.607.6022,663,600
May 8, 20257.657.847.637.787.7830,233,150
May 7, 20257.817.907.617.697.6937,395,004
May 6, 20257.627.777.597.757.7543,525,905
Apr 30, 20257.457.647.407.457.4559,196,999
Apr 29, 20257.067.836.977.547.5488,587,738
Apr 28, 20257.227.277.087.127.1221,767,000
Apr 25, 20257.257.377.217.297.2922,062,500
Apr 24, 20257.417.477.207.247.2441,944,135
Apr 23, 20257.247.917.227.527.5265,334,490
Apr 22, 20257.227.277.147.197.1915,656,155
Apr 21, 20257.007.267.007.247.2420,098,650
Apr 18, 20256.967.066.927.047.0413,634,500
Apr 17, 20256.917.086.906.966.9616,678,000
Apr 16, 20257.127.136.836.976.9720,323,890
Apr 15, 20257.127.177.027.127.1219,221,800
Apr 14, 20257.197.247.087.117.1123,149,050
Apr 11, 20256.927.126.867.037.0325,350,700
Apr 10, 20257.027.156.976.976.9734,505,752
Apr 9, 20256.516.926.086.846.8442,198,237
Apr 8, 20256.807.026.406.716.7147,331,065
Apr 7, 20257.107.306.996.996.9923,308,754
Apr 3, 20257.777.887.677.777.7725,496,950
Apr 2, 20257.657.977.647.857.8539,619,452
Apr 1, 20257.647.777.597.647.6430,172,851
Mar 31, 20257.467.627.297.587.5838,294,101
Mar 28, 20257.677.807.587.587.5825,946,137
Mar 27, 20257.887.887.657.677.6733,062,900
Mar 26, 20257.728.057.727.857.8549,162,713
Mar 25, 20258.348.387.727.757.7585,469,115
Mar 24, 20259.369.428.418.418.41100,834,372
Mar 21, 20259.839.869.319.349.34148,718,402
Mar 20, 20258.739.708.709.709.7085,509,350
Mar 19, 20258.679.258.678.828.8269,494,113
Mar 18, 20258.848.958.688.758.7538,896,500
Mar 17, 20258.678.888.518.858.8547,445,700
Mar 14, 20258.638.728.398.678.6737,791,850
Mar 13, 20258.898.978.478.748.7444,265,744
Mar 12, 20258.749.458.738.968.9663,366,950
Mar 11, 20258.508.708.478.658.6525,358,152
Mar 10, 20258.898.968.608.678.6729,854,351
Mar 7, 20258.919.048.728.808.8041,445,050
Mar 6, 20258.728.978.728.918.9143,512,101
Mar 5, 20258.518.818.508.718.7132,654,451
Mar 4, 20258.178.608.158.588.5838,778,068
Mar 3, 20258.408.548.168.278.2747,210,850
Feb 28, 20258.989.038.388.408.4067,522,008
Feb 27, 20259.319.458.919.119.1171,747,405
Feb 26, 20259.079.479.019.239.2388,734,200
Feb 25, 20258.609.778.589.229.22124,895,355
Feb 24, 20259.039.268.788.888.8876,780,410
Feb 21, 20258.989.098.719.009.0092,938,645
Feb 20, 20258.609.128.548.718.7177,420,282
Feb 19, 20258.418.748.248.688.6873,513,350
Feb 18, 20258.549.098.338.418.4187,594,785
Feb 17, 20258.758.988.548.598.5995,137,510
Feb 14, 20258.248.628.108.388.3876,584,774
Feb 13, 20258.208.247.968.078.0739,853,025
Feb 12, 20258.118.378.108.178.1745,478,388
Feb 11, 20258.168.167.928.058.0545,361,310
Feb 10, 20257.968.157.948.138.1354,938,804
Feb 7, 20257.758.107.697.897.8963,830,695
Feb 6, 20257.597.757.517.727.7249,714,160
Feb 5, 20257.537.647.427.627.6253,703,881
Jan 27, 20257.657.777.377.417.4171,716,674
Jan 24, 20256.917.576.917.577.5751,122,320
Jan 23, 20256.957.256.876.886.8829,870,250
Jan 22, 20256.797.026.666.846.8425,824,696
Jan 21, 20256.886.936.736.806.8011,955,400
Jan 20, 20256.946.986.726.866.8617,254,700
Jan 17, 20256.816.876.726.816.8114,145,400
Jan 16, 20256.846.876.736.826.8215,217,150
Jan 15, 20256.776.856.686.766.7615,457,373
Jan 14, 20256.526.796.506.776.7720,100,747
Jan 13, 20256.276.496.116.466.4618,595,713
Jan 10, 20256.656.726.356.366.3617,560,900
Jan 9, 20256.576.826.566.656.6515,886,100
Jan 8, 20256.726.786.386.636.6321,016,800
Jan 7, 20256.546.726.536.716.7115,564,900
Jan 6, 20256.506.616.296.516.5116,872,882
Jan 3, 20257.007.056.536.546.5423,878,250
Jan 2, 20257.197.266.896.986.9821,264,250
Dec 31, 20247.517.647.137.157.1521,695,550
Dec 30, 20247.497.557.207.477.4717,915,034
Dec 27, 20247.417.647.357.497.4919,657,100
Dec 26, 20247.307.577.297.417.4121,085,850
Dec 25, 20247.647.647.107.297.2933,601,050
Dec 24, 20247.727.937.477.647.6431,014,850
Dec 23, 20248.438.477.647.667.6646,329,501
Dec 20, 20248.338.488.208.428.4239,466,781
Dec 19, 20247.878.597.848.388.3859,110,651
Dec 18, 20247.888.087.677.977.9724,944,776
Dec 17, 20248.278.287.817.827.8230,691,300
Dec 16, 20248.398.498.228.278.2728,043,150
Dec 13, 20248.698.778.438.448.4442,426,505
Dec 12, 20248.689.138.648.788.7861,636,297
Dec 11, 20248.418.688.388.668.6649,680,575
Dec 10, 20248.498.768.328.488.4866,976,970
Dec 9, 20248.368.438.158.268.2630,981,348
Dec 6, 20248.268.458.168.358.3541,688,153
Dec 5, 20248.038.298.028.238.2331,490,999
Dec 4, 20248.358.358.048.098.0935,455,750
Dec 3, 20248.238.418.068.388.3851,581,999
Dec 2, 20248.088.228.058.228.2234,282,652
Nov 29, 20248.008.257.818.118.1147,992,902
Nov 28, 20247.878.557.858.028.0253,856,125
Nov 27, 20247.907.977.557.877.8731,470,099
Nov 26, 20248.008.127.667.867.8646,658,754
Nov 25, 20247.508.297.508.078.0766,621,330
Nov 22, 20247.808.067.507.547.5432,984,200
Nov 21, 20247.707.847.597.767.7625,019,431
Nov 20, 20247.467.747.407.687.6824,769,931
Nov 19, 20247.247.467.217.467.4624,052,131
Nov 18, 20247.807.857.177.247.2435,422,287
Nov 15, 20247.918.197.727.737.7332,676,201
Nov 14, 20248.298.307.887.927.9227,616,573
Nov 13, 20248.208.328.058.268.2627,548,603
Nov 12, 20248.548.558.178.278.2745,988,603
Nov 11, 20248.338.578.288.548.5446,212,238
Nov 8, 20248.388.608.308.378.3756,911,799
Nov 7, 20248.108.278.018.278.2744,181,203
Nov 6, 20248.288.448.118.218.2150,472,477
Nov 5, 20248.128.358.088.288.2847,851,853
Nov 4, 20247.788.187.788.098.0948,824,617
Nov 1, 20248.808.818.148.148.1491,998,677
Oct 31, 20248.469.198.399.049.04142,044,729
Oct 30, 20248.398.708.208.358.3581,960,883
Oct 29, 20248.678.938.398.568.56160,842,697
Oct 28, 20247.568.317.518.318.3191,777,360
Oct 25, 20247.477.667.387.557.5540,651,659
Oct 24, 20247.327.557.257.467.4640,158,114
Oct 23, 20247.547.637.357.387.3845,113,183
Oct 22, 20247.827.857.467.537.5356,414,987
Oct 21, 20247.507.887.417.817.8177,158,375
Oct 18, 20247.317.587.167.447.4460,706,992
Oct 17, 20247.287.507.257.347.3458,065,550
Oct 16, 20247.007.246.967.177.1735,013,100
Oct 15, 20247.187.467.087.127.1256,289,071
Oct 14, 20246.797.216.727.217.2142,501,499
Oct 11, 20247.007.096.676.796.7939,894,127
Oct 10, 20247.387.526.967.137.1356,253,881
Oct 9, 20248.158.157.387.387.3872,028,495
Oct 8, 20248.218.217.518.208.20103,030,707
Sep 30, 20247.247.486.977.467.4695,865,549
Sep 27, 20246.356.866.246.806.8076,823,000
Sep 26, 20246.106.256.066.246.2432,346,800
Sep 25, 20246.156.296.106.146.1444,988,000
Sep 24, 20246.086.125.856.086.0844,712,052
Sep 23, 20245.986.115.906.056.0530,740,182
Sep 20, 20245.836.005.775.965.9631,283,165
Sep 19, 20245.655.875.595.835.8326,366,700
Sep 18, 20245.735.865.545.625.6223,672,052
Sep 13, 20245.895.965.765.775.7722,914,300
Sep 12, 20245.826.065.825.925.9232,905,100
Sep 11, 20245.895.955.795.825.8217,922,000
Sep 10, 20245.876.025.725.955.9526,544,600
Sep 9, 20245.816.015.805.845.8423,909,700
Sep 6, 20246.116.135.935.945.9425,799,980
Sep 5, 20246.176.196.016.096.0932,748,795
Sep 4, 20246.216.486.156.176.1743,937,160
Sep 3, 20246.126.356.036.356.3552,669,551
Sep 2, 20246.196.406.116.126.1246,573,577
Aug 30, 20245.946.325.946.196.1960,331,100
Aug 29, 20245.896.065.895.965.9647,037,407
Aug 28, 20245.916.085.746.006.0058,424,547
Aug 27, 20246.226.415.895.915.9181,393,286
Aug 26, 20246.746.806.326.346.3491,289,344
Aug 23, 20246.466.876.276.596.59117,453,743
Aug 22, 20246.777.046.446.466.46163,368,779
Aug 21, 20245.866.495.826.496.4967,421,104
Aug 20, 20245.776.125.715.905.9076,774,837
Aug 19, 20245.766.185.715.835.8374,036,669
Aug 16, 20245.425.965.425.755.7557,556,928
Aug 15, 20245.255.505.175.445.4417,022,200
Aug 14, 20245.255.295.205.255.257,311,010
Aug 13, 20245.235.265.145.235.238,495,232
Aug 12, 20245.355.355.195.215.2112,455,751
Aug 9, 20245.495.525.375.395.398,288,500
Aug 8, 20245.525.525.375.465.469,240,600
Aug 7, 20245.495.585.465.525.5210,182,000
Aug 6, 20245.395.505.395.495.4911,176,700
Aug 5, 20245.515.635.375.385.3813,290,450
Aug 2, 20245.655.705.555.565.5613,801,251
Aug 1, 20245.675.715.615.685.6817,015,580
Jul 31, 20245.485.665.485.645.6415,347,700
Jul 30, 20245.405.535.365.515.5114,192,950
Jul 29, 20245.325.445.285.415.4112,195,302
Jul 26, 20245.245.365.235.345.3411,451,551
Jul 25, 20245.225.285.105.255.2513,563,400
Jul 24, 20245.265.365.225.255.2512,655,300
Jul 23, 20245.325.455.275.285.2816,068,944
Jul 22, 20245.165.365.165.355.3519,470,210
Jul 19, 20245.085.205.045.165.169,728,800
Jul 18, 20245.085.134.975.095.0910,783,375
Jul 17, 20245.225.255.125.125.127,565,950
Jul 16, 20245.185.235.105.225.229,229,978
Jul 15, 20245.355.385.165.185.1814,287,075
Jul 12, 20245.235.305.165.185.188,009,350
Jul 11, 20245.135.255.135.245.2413,153,150
Jul 10, 20245.065.135.015.055.0510,063,100
Jul 9, 20244.965.074.815.065.0613,661,564
Jul 8, 20245.115.164.934.954.9515,225,500
Jul 5, 20245.075.204.985.175.1711,827,550
Jul 4, 20245.205.285.075.075.079,699,550
Jul 3, 20245.305.355.215.215.2110,886,948
Jul 2, 20245.225.435.205.335.3316,136,134
Jul 1, 20245.175.215.055.185.188,586,800
Jun 28, 20245.275.325.155.165.169,461,000
Jun 27, 20245.325.385.215.215.2111,772,900
Jun 26, 20245.005.334.955.325.3214,435,150
Jun 25, 20245.105.204.985.035.0310,830,100
Jun 24, 20245.255.295.085.105.1012,140,463
Jun 21, 20245.365.395.225.345.348,258,150
Jun 20, 20245.615.615.365.385.3811,714,400
Jun 19, 20245.635.735.605.615.6112,332,150
Jun 18, 20245.465.605.395.585.5813,244,776
Jun 17, 20245.435.465.365.415.417,526,100
Jun 14, 20245.365.445.285.415.418,914,550
Jun 13, 20245.385.505.355.365.3611,309,000
Jun 12, 20245.215.415.195.355.3511,993,400
Jun 11, 20245.195.245.005.225.2211,758,000
Jun 7, 20245.115.225.105.185.1813,734,000
Jun 6, 20245.365.404.965.035.0322,272,100
Jun 5, 20245.445.455.355.355.359,933,214
Jun 4, 20245.475.535.345.435.4313,292,865
Jun 3, 20245.785.805.455.525.5218,744,706
May 31, 20245.595.805.595.795.7913,563,900
May 30, 20245.635.665.565.585.587,846,050
May 29, 20245.575.725.575.645.648,174,900
May 28, 20245.675.735.555.635.639,591,600
May 27, 20245.695.735.565.685.689,655,953
May 24, 20245.805.855.655.655.6513,005,000
May 23, 20245.916.085.795.815.8118,896,750