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

Shanghai - Delayed Quote CNY

Zhejiang Rongsheng Environmental Protection Paper Co., Ltd. (603165.SS)

Compare
11.66
-0.11
(-0.93%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202511.7411.7411.4411.6611.662,144,600
Apr 15, 202511.7411.8211.6811.7711.771,937,460
Apr 14, 202511.7111.9411.6811.7411.742,744,476
Apr 11, 202511.4611.7211.4611.6911.691,923,596
Apr 10, 202511.6311.8411.6011.6111.613,656,500
Apr 9, 202511.1811.5710.7611.5011.504,673,820
Apr 8, 202511.1911.4311.0111.3511.355,197,428
Apr 7, 202511.9611.9611.1811.1811.186,773,376
Apr 3, 202512.3912.5212.3212.4212.422,608,052
Apr 2, 202512.3812.6012.3412.5012.502,527,396
Apr 1, 202512.3012.6012.3012.4612.463,543,595
Mar 31, 202512.4912.5012.1612.3112.313,213,200
Mar 28, 202512.7412.8312.4912.5112.513,800,360
Mar 27, 202512.8012.9412.6112.7512.753,944,160
Mar 26, 202512.7013.0112.6812.8612.865,596,595
Mar 25, 202513.2113.3513.1113.2413.243,597,700
Mar 24, 202513.1213.2612.9513.2213.223,601,900
Mar 21, 202513.2613.3813.1013.1513.154,128,940
Mar 20, 202513.3013.3513.2213.3013.303,208,099
Mar 19, 202513.3213.3613.1913.3013.303,636,700
Mar 18, 202513.2713.4113.2213.3913.394,208,100
Mar 17, 202513.2413.3213.1913.2513.253,372,124
Mar 14, 202513.0713.2712.9413.2513.254,850,224
Mar 13, 202513.4813.4812.9013.0713.077,503,145
Mar 12, 202513.5613.5713.3513.4513.454,693,920
Mar 11, 202513.4613.5313.2113.4813.486,870,695
Mar 10, 202513.7813.7913.4713.6313.635,629,684
Mar 7, 202513.9714.1613.6813.7713.779,022,169
Mar 6, 202514.1414.3814.0014.0814.0811,313,790
Mar 5, 202514.1014.2813.9114.1014.1011,467,154
Mar 4, 202513.7114.6513.6414.1714.1719,967,387
Mar 3, 202513.5614.2913.3513.7813.7815,425,400
Feb 28, 202513.9914.0913.3613.4113.419,773,347
Feb 27, 202514.2314.4713.8314.1614.1617,830,895
Feb 26, 202513.2814.5213.2414.5214.5212,040,662
Feb 25, 202513.4013.4413.1113.2013.206,214,229
Feb 24, 202513.8313.8413.3013.4413.449,917,209
Feb 21, 202513.5413.5813.2613.3913.399,408,513
Feb 20, 202513.3013.7713.2613.5413.5414,175,098
Feb 19, 202512.6813.2312.6513.2313.2310,689,136
Feb 18, 202513.0013.0012.6512.6812.685,779,344
Feb 17, 202512.5813.0812.4913.0013.008,160,879
Feb 14, 202512.7012.7212.5212.5912.592,784,636
Feb 13, 202512.8012.8512.5512.5812.584,426,757
Feb 12, 202513.0013.0112.7612.8212.824,973,920
Feb 11, 202512.7313.1612.6812.9112.916,819,472
Feb 10, 202512.8812.9112.6512.7212.725,101,760
Feb 7, 202512.9312.9812.7512.8812.887,639,196
Feb 6, 202512.9813.0812.7112.9112.917,745,706
Feb 5, 202512.9013.2912.7012.9412.949,904,318
Jan 27, 202512.4812.7012.4312.5512.553,033,900
Jan 24, 202512.3512.5012.2812.4812.482,616,900
Jan 23, 202512.5912.6412.4212.4312.432,856,492
Jan 22, 202512.4012.5712.3712.4212.422,602,100
Jan 21, 202512.6012.6512.3712.4912.493,412,566
Jan 20, 202512.2612.7412.1512.5612.565,297,756
Jan 17, 202511.9112.2411.8212.1912.194,293,552
Jan 16, 202511.9812.0811.8411.9111.913,385,900
Jan 15, 202512.0012.0611.8611.9611.962,513,696
Jan 14, 202511.8012.0011.6911.9911.994,767,219
Jan 13, 202511.4211.7911.3311.7311.733,282,700
Jan 10, 202511.7111.8511.5011.5411.543,657,600
Jan 9, 202511.7011.8411.6311.7411.743,032,080
Jan 8, 202511.7811.8511.4111.7611.764,847,117
Jan 7, 202511.6911.8511.6211.8511.853,658,793
Jan 6, 202511.7311.9211.2611.6711.675,647,860
Jan 3, 202512.3112.3611.7011.7211.727,904,477
Jan 2, 202512.3012.7812.1312.2312.238,895,392
Dec 31, 202413.0213.0612.1912.2412.249,540,840
Dec 30, 202413.0513.3312.7712.7912.7912,468,423
Dec 27, 202413.1813.8712.9913.1513.1521,225,674
Dec 26, 202412.6913.1712.6912.8712.8716,943,628
Dec 25, 202412.7213.3712.4112.6212.6215,406,205
Dec 24, 202412.9012.9912.2912.7112.7116,040,508
Dec 23, 202412.1512.2011.7711.8111.814,068,576
Dec 20, 202412.1512.3112.1412.2012.203,307,100
Dec 19, 202412.2512.3112.0212.2012.204,605,925
Dec 18, 202412.3312.4712.2312.3612.362,987,450
Dec 17, 202412.7512.7812.2812.3112.314,404,328
Dec 16, 202412.6512.8512.6512.7812.783,897,337
Dec 13, 202412.8812.9512.6312.6512.653,465,112
Dec 12, 202412.8912.9512.7312.8912.894,491,650
Dec 11, 202412.5912.8712.5812.8012.804,907,024
Dec 10, 202413.0013.1112.5812.6312.639,928,391
Dec 9, 202412.6013.6012.4912.9612.9613,275,350
Dec 6, 202412.3412.4612.2312.3612.362,832,992
Dec 5, 202412.1812.5512.1612.3012.303,695,629
Dec 4, 202412.4112.4912.0312.1612.163,392,612
Dec 3, 202412.5512.6912.3812.4712.473,357,552
Dec 2, 202412.3012.4812.1312.4612.463,847,690
Nov 29, 202412.0212.2512.0212.2012.203,957,088
Nov 28, 202412.0212.1812.0112.0512.052,872,673
Nov 27, 202412.0312.0511.6212.0412.043,579,300
Nov 26, 202412.0112.3011.9812.0412.043,711,224
Nov 25, 202411.6611.9711.6011.9511.953,974,286
Nov 22, 202411.9512.0411.6011.6111.614,013,033
Nov 21, 202412.0012.0911.8511.9911.993,348,721
Nov 20, 202411.9412.1211.9312.0312.033,632,806
Nov 19, 202411.7911.9411.7211.9411.942,769,531
Nov 18, 202411.8512.0911.6911.7411.744,203,970
Nov 15, 202411.8812.0111.7811.7811.783,856,236
Nov 14, 202412.0512.1811.8111.8511.853,036,927
Nov 13, 202411.9812.1711.8212.0812.083,538,093
Nov 12, 202412.1812.3711.9512.0212.024,799,232
Nov 11, 202411.9712.1311.8812.1112.113,751,618
Nov 8, 202412.0512.1011.8111.9311.934,131,092
Nov 7, 202411.6711.9511.6011.9511.953,742,428
Nov 6, 202411.7811.8511.6711.7411.743,273,127
Nov 5, 202411.6811.8311.6111.8011.803,630,648
Nov 4, 202411.4311.6811.4111.6811.682,230,565
Nov 1, 202411.6711.7111.3911.4411.443,676,969
Oct 31, 202411.5611.7611.5611.6711.672,954,185
Oct 30, 202411.6211.7211.5011.6411.642,557,980
Oct 29, 202411.9712.0611.5111.5511.555,277,868
Oct 28, 202411.8011.9811.8011.9711.974,597,444
Oct 25, 202411.6511.8311.5711.8011.804,872,020
Oct 24, 202411.3111.5611.2611.4711.474,141,512
Oct 23, 202411.1311.6611.1311.3111.314,620,092
Oct 22, 202411.2011.3311.0511.1611.164,890,803
Oct 21, 202410.8911.1210.8211.1111.114,484,748
Oct 18, 202410.6511.0010.6510.8910.893,099,859
Oct 17, 202410.9010.9510.6810.7010.701,967,037
Oct 16, 202410.6710.9010.6410.8610.862,113,036
Oct 15, 202410.9311.0210.7610.7610.762,021,712
Oct 14, 202410.9211.0510.7310.9810.983,692,572
Oct 11, 202411.1711.2610.7510.8910.893,169,888
Oct 10, 202411.1511.3811.0011.1611.163,742,484
Oct 9, 202412.0012.0011.1111.1111.115,533,231
Oct 8, 202412.9012.9311.7612.1712.178,690,726
Sep 30, 202411.2411.8310.9811.7911.797,820,853
Sep 27, 202410.7810.9810.6210.9310.932,036,300
Sep 26, 202410.4010.6310.3710.6210.621,966,925
Sep 25, 202410.2410.5210.2410.4010.403,222,200
Sep 24, 20249.9710.189.8610.1710.171,543,824
Sep 23, 20249.849.969.809.939.93828,000
Sep 20, 20249.879.899.809.869.86686,213
Sep 19, 20249.629.899.559.879.871,206,855
Sep 18, 20249.619.659.369.559.55935,413
Sep 13, 20249.809.829.599.619.61998,600
Sep 12, 20249.799.959.789.809.80789,655
Sep 11, 20249.869.899.789.829.82555,520
Sep 10, 20249.909.909.709.869.86845,580
Sep 9, 20249.889.909.799.859.85580,440
Sep 6, 202410.0610.069.839.889.881,065,600
Sep 5, 202410.1810.189.9010.0410.041,732,280
Sep 4, 20249.9910.069.949.959.95731,900
Sep 3, 20249.9810.069.899.999.991,085,406
Sep 2, 202410.1110.169.929.939.931,535,730
Aug 30, 20249.9910.229.9510.1410.141,666,592
Aug 29, 20249.9010.079.7610.0210.022,189,903
Aug 28, 20249.689.879.659.799.791,242,121
Aug 27, 20249.749.769.669.699.69719,052
Aug 26, 20249.559.759.559.729.721,275,073
Aug 23, 20249.699.739.519.629.621,290,286
Aug 22, 20249.9710.039.649.699.692,469,706
Aug 21, 20249.9910.309.9110.0310.033,203,163
Aug 20, 202410.0510.319.8410.1310.132,409,498
Aug 19, 202410.0010.089.9910.0310.03580,800
Aug 16, 202410.0210.099.9810.0510.05636,900
Aug 15, 20249.9910.149.9410.0810.08932,727
Aug 14, 202410.1410.149.9510.0110.01867,178
Aug 13, 202410.1610.2010.0110.1210.121,148,954
Aug 12, 202410.0810.2210.0810.1310.13996,200
Aug 9, 202410.1510.2410.0610.0810.081,084,596
Aug 8, 202410.1010.149.9910.1110.111,259,110
Aug 7, 202410.0710.139.9810.1110.111,537,596
Aug 6, 202410.2610.349.9210.0610.063,697,300
Aug 5, 202410.3010.4710.2010.2110.211,895,100
Aug 2, 202410.3010.4510.2610.3210.32976,896
Aug 1, 202410.6010.6710.3210.3610.361,725,194
Jul 31, 202410.3010.6010.3010.6010.601,451,940
Jul 30, 202410.3410.4110.2410.3310.33704,796
Jul 29, 202410.4710.4710.2910.3610.36748,200
Jul 26, 202410.3710.5810.3510.4910.49886,196
Jul 25, 202410.1910.3810.1610.3610.361,068,256
Jul 24, 202410.2210.3010.1510.2910.291,186,496
Jul 23, 202410.3510.3910.2010.2010.201,276,720
Jul 22, 202410.4910.4910.2810.3410.341,350,088
Jul 19, 202410.4610.5910.3910.4810.481,245,920
Jul 18, 202410.5710.5710.2610.4810.481,467,658
Jul 17, 202410.5710.6510.5210.5910.591,013,542
Jul 16, 202410.6610.7110.5310.5810.581,386,500
Jul 15, 202410.7110.7910.6110.7210.721,126,600
Jul 12, 202410.8610.9310.7110.8110.811,313,092
Jul 11, 202410.8710.9310.7210.8610.861,737,628
Jul 10, 202410.7910.8710.6910.7210.721,081,400
Jul 9, 202410.6510.8510.4810.8210.821,684,070
Jul 8, 202410.9010.9910.6710.7410.741,968,960
Jul 5, 202410.7810.7810.7810.7810.78-
Jul 4, 202411.1411.1410.7610.7810.781,732,188
Jul 3, 202411.1311.2811.0411.0511.051,968,600
Jul 2, 202410.9511.1910.8511.1411.142,173,093
Jul 1, 202410.6210.9310.6010.9310.932,323,509
Jun 28, 202410.4510.7710.4110.6210.621,673,140
Jun 27, 202410.5610.6410.4410.4610.461,332,300
Jun 26, 202410.3610.6210.2110.6010.602,172,479
Jun 25, 202410.2610.4210.2410.3310.331,434,053
Jun 24, 202410.5910.5910.1810.2610.262,256,296
Jun 21, 202410.7010.7210.5610.6110.611,490,900
Jun 20, 202410.8910.9010.7110.7210.721,392,200
Jun 19, 202410.9311.0210.7710.8710.871,484,950
Jun 18, 202410.9611.0010.7910.9010.901,476,200
Jun 17, 202410.9011.0310.8710.9110.911,268,100
Jun 14, 202410.9411.0510.7710.9710.971,856,200
Jun 13, 202410.9411.1310.9210.9510.951,913,800
Jun 12, 202410.7811.0210.7211.0011.002,532,616
Jun 11, 202410.6010.8210.4510.8010.802,667,112
Jun 7, 202410.4210.6810.4010.6410.642,815,922
Jun 6, 202410.7810.8410.2210.3110.314,516,280
Jun 5, 202411.0611.0610.7910.7910.792,399,140
Jun 4, 202411.0611.1810.9011.0611.062,497,420
Jun 3, 202411.5011.5011.0311.1311.133,512,837
May 31, 202411.4211.5211.3411.5011.501,726,257
May 30, 202411.4611.4811.2711.3511.352,793,018
May 29, 202411.4911.6211.4011.4411.442,067,861
May 28, 202411.6711.7611.4911.5211.522,105,161
May 27, 202411.6711.7411.5411.7211.722,246,900
May 24, 202411.6611.7811.5211.5911.592,394,692
May 23, 202411.8711.9311.6411.6811.683,086,220
May 22, 202411.9412.1511.9111.9511.952,039,786
May 21, 202411.9012.1611.8312.0012.003,117,584
May 20, 202411.8912.0011.8511.9111.912,193,270
May 17, 202411.8511.9911.8011.9211.922,506,755
May 16, 202411.8111.9711.7811.9011.903,503,008
May 15, 202411.9212.1911.8611.9111.914,153,568
May 14, 202411.8812.0111.7811.9311.934,177,780
May 13, 202411.6611.8611.4811.7211.724,099,214
May 10, 2024 0.49 Dividend
May 10, 202411.6811.8011.5811.7011.703,342,421
May 9, 202411.8912.1011.8712.0611.574,287,226
May 8, 202412.1512.1511.8711.9611.474,146,000
May 7, 202412.2512.2912.0412.1411.654,229,557
May 6, 202411.9612.1111.8412.0711.586,245,114
Apr 30, 202411.6812.0011.6111.8411.369,341,538
Apr 29, 202411.0611.4811.0411.4610.996,064,455
Apr 26, 202410.8911.1310.8811.0610.613,062,100
Apr 25, 202410.8211.0510.8010.9610.512,734,190
Apr 24, 202410.8010.8610.7010.8610.422,022,550
Apr 23, 202410.8210.9310.7410.7910.352,618,992
Apr 22, 202410.7911.1510.7910.8810.444,077,000
Apr 19, 202410.7610.9310.7110.8110.372,375,896
Apr 18, 202410.7810.8710.6110.8010.362,850,275
Apr 17, 202410.4510.7910.4010.7810.344,823,784
Apr 16, 202410.8810.8810.1910.259.835,511,468