Shanghai - Delayed Quote CNY

Jiangsu Rongtai Industry Co., Ltd. (605133.SS)

37.71
+0.81
+(2.19%)
At close: 2:46:14 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202536.7238.0035.7837.7137.715,421,514
Jun 4, 202536.9037.6036.4436.9036.903,496,200
Jun 3, 202536.9937.5036.3136.9136.915,406,100
May 30, 202537.9038.4037.1037.2437.244,151,436
May 29, 202538.6639.8838.0838.2038.203,918,245
May 28, 202539.0039.8838.1638.8738.874,353,000
May 27, 202538.5339.5038.2838.9738.974,164,700
May 26, 202539.4339.9838.4038.9138.915,749,800
May 23, 202540.7841.7539.8039.8039.806,005,500
May 22, 202540.6742.0040.3040.7040.706,682,000
May 21, 202541.7042.7640.8541.0841.087,167,641
May 20, 202542.3744.4041.3142.2742.279,542,873
May 19, 202544.7044.7041.8042.7942.7912,461,630
May 16, 202542.0046.8942.0045.4845.4815,784,476
May 15, 202541.1644.8541.0142.6342.6311,210,268
May 14, 202542.1442.8040.7641.3141.318,350,286
May 13, 202541.7043.4440.9841.6641.6613,150,485
May 12, 202540.0041.4839.5040.7040.7013,910,534
May 9, 202539.1540.1237.5240.0040.0017,921,513
May 8, 202541.9042.7638.1738.6238.6220,275,911
May 7, 202542.6045.9641.6442.0542.0516,987,567
May 6, 202539.2141.7839.0041.7841.7811,374,432
Apr 30, 202534.5037.9834.2537.9837.989,464,617
Apr 29, 202534.2035.4533.7034.5334.537,047,782
Apr 28, 202533.5834.4332.6834.1434.146,131,566
Apr 25, 202534.2534.6533.2233.6033.607,753,618
Apr 24, 202531.7334.2831.3434.2534.2513,409,816
Apr 23, 202528.6531.1628.6031.1631.168,496,565
Apr 22, 202529.1029.4928.2528.3328.333,376,800
Apr 21, 202528.0029.6027.6029.3829.385,535,224
Apr 18, 202528.5028.8827.8128.0128.012,760,900
Apr 17, 202529.3530.1028.2928.5528.554,805,336
Apr 16, 202531.5331.8029.5129.6729.674,784,757
Apr 15, 202531.9033.0030.6031.6731.676,854,538
Apr 14, 202530.7932.5530.3331.9231.926,387,923
Apr 11, 202530.5031.2829.2530.3030.306,759,209
Apr 10, 202530.0031.0029.5130.2030.207,688,457
Apr 9, 202526.8128.5624.1428.5528.556,731,476
Apr 8, 202526.3328.1925.6826.8226.826,725,276
Apr 7, 202528.5529.5028.5328.5328.532,429,551
Apr 3, 202531.9032.8030.6631.7031.706,353,803
Apr 2, 202532.7333.6832.5532.6632.663,947,995
Apr 1, 202532.9934.6632.5532.9032.905,495,636
Mar 31, 202535.1035.8032.4532.7732.777,227,045
Mar 28, 202535.5036.4835.0135.6635.664,855,000
Mar 27, 202535.6836.6634.8835.7935.797,093,809
Mar 26, 202533.2535.9033.1135.7035.708,116,940
Mar 25, 202535.1636.8933.8833.8833.888,143,172
Mar 24, 202534.5536.3933.8535.5135.5111,078,300
Mar 21, 202534.0036.5033.8934.8934.8912,315,850
Mar 20, 202533.1534.6032.5034.2234.228,786,922
Mar 19, 202534.0835.5033.3033.7733.7712,488,673
Mar 18, 202531.1134.3630.6033.4133.4111,344,054
Mar 17, 202531.4232.9030.5931.4031.408,420,589
Mar 14, 202531.6434.5731.2033.5833.588,661,522
Mar 13, 202534.2934.4031.2031.6131.6110,197,967
Mar 12, 202531.5634.4331.0134.4034.4010,490,880
Mar 11, 202531.0531.9030.6131.3031.305,524,725
Mar 10, 202530.4231.7729.5031.7031.7010,659,871
Mar 7, 202530.1130.5029.7030.3830.385,154,445
Mar 6, 202529.6930.7029.2030.1330.138,600,058
Mar 5, 202530.0131.0827.8329.7229.7211,412,510
Mar 4, 202528.6531.6028.2030.1030.1016,270,586
Mar 3, 202526.5228.8126.0928.8128.818,308,425
Feb 28, 202528.0628.0626.1126.1926.196,234,947
Feb 27, 202528.8028.9327.8028.2828.286,012,836
Feb 26, 202528.0530.0028.0528.8728.878,294,400
Feb 25, 202527.7728.8727.6928.2828.285,672,300
Feb 24, 202528.3228.7227.2828.2928.297,295,017
Feb 21, 202528.6628.9028.1228.6728.678,220,174
Feb 20, 202528.8229.2427.9928.6028.609,415,541
Feb 19, 202527.9029.2027.9029.1529.1510,722,746
Feb 18, 202528.0029.5027.5628.0528.0512,971,637
Feb 17, 202526.9028.6426.8228.2628.2616,238,939
Feb 14, 202526.0528.1426.0027.2727.2716,894,324
Feb 13, 202526.2926.5225.5325.5825.585,737,800
Feb 12, 202526.1027.1826.1026.3726.379,836,012
Feb 11, 202526.0026.1825.2025.9625.964,949,267
Feb 10, 202526.1826.4125.0026.2426.248,293,414
Feb 7, 202526.9226.9725.8026.1426.149,545,822
Feb 6, 202525.4327.5025.3526.9926.998,953,571
Feb 5, 202525.4326.0624.7725.7025.703,635,925
Jan 27, 202525.7226.8025.4025.4225.424,471,081
Jan 24, 202525.2526.2025.2526.0526.054,310,932
Jan 23, 202525.8026.3725.4925.4925.496,094,082
Jan 22, 202526.1526.4625.1925.8425.846,761,000
Jan 21, 202525.0926.9024.7726.6426.6411,583,007
Jan 20, 202525.2025.2224.2624.9524.956,836,698
Jan 17, 202524.8525.1524.0624.8524.855,823,068
Jan 16, 202524.9625.5524.4025.0425.045,916,900
Jan 15, 202525.5525.5624.4724.6424.6410,039,195
Jan 14, 202522.4024.7222.3024.7224.727,092,987
Jan 13, 202522.7023.4022.3022.4722.475,275,900
Jan 10, 202523.7824.5723.5723.7523.756,639,414
Jan 9, 202523.1323.9822.9023.7023.704,699,277
Jan 8, 202523.0923.8922.4023.2723.274,056,572
Jan 7, 202522.4023.1422.3423.1223.123,301,668
Jan 6, 202522.8623.3821.8822.2622.263,738,995
Jan 3, 202523.4023.9722.9022.9422.945,550,944
Jan 2, 202523.0024.0022.9123.2023.204,452,153
Dec 31, 202424.1224.2923.1123.5323.536,140,254
Dec 30, 202425.1625.1624.0124.2924.296,561,554
Dec 27, 202426.8927.0324.9925.3025.3013,153,758
Dec 26, 202424.0026.3723.5826.3726.3710,195,772
Dec 25, 202423.8924.4222.8323.9723.974,895,025
Dec 24, 202423.1824.2022.6024.0724.075,957,300
Dec 23, 202424.8225.0622.9022.9622.966,083,692
Dec 20, 202424.3025.5024.1224.9024.907,656,039
Dec 19, 202424.0024.5423.4024.3024.307,591,525
Dec 18, 202422.7624.9822.6124.3724.379,366,959
Dec 17, 202423.8223.9722.8022.8622.864,921,300
Dec 16, 202424.6024.7023.6323.7023.705,714,755
Dec 13, 202424.9925.2524.0024.8024.809,510,157
Dec 12, 202426.8927.6324.7325.4025.4012,389,051
Dec 11, 202426.9226.9225.1025.5025.5011,473,523
Dec 10, 202428.0028.8026.5626.8126.8115,302,678
Dec 9, 202426.0027.2925.7027.0827.0811,026,275
Dec 6, 202426.6926.8024.8525.5625.5612,791,300
Dec 5, 202424.7027.2924.6026.7026.7013,931,639
Dec 4, 202424.2725.3423.8124.9224.9213,203,850
Dec 3, 202423.9625.0023.0024.2824.2820,447,040
Dec 2, 202422.7022.7621.4422.7622.766,670,982
Nov 29, 202420.5121.0020.0920.6920.694,225,423
Nov 28, 202420.8020.9420.3120.5220.523,978,455
Nov 27, 202421.3521.4120.3720.8020.805,439,592
Nov 26, 202422.5522.5521.1921.3521.355,123,305
Nov 25, 202422.2422.9522.1422.6322.633,424,294
Nov 22, 202423.3224.0522.0822.1122.116,365,411
Nov 21, 202423.4224.1223.0823.6223.627,195,145
Nov 20, 202423.5823.5822.7023.0523.055,070,534
Nov 19, 202423.1523.5322.7723.4823.486,151,300
Nov 18, 202422.0223.8721.7023.1023.109,398,572
Nov 15, 202422.2022.8021.7322.0022.004,621,200
Nov 14, 202423.1123.1822.0322.2022.205,238,431
Nov 13, 202423.5023.9722.2423.1023.108,193,400
Nov 12, 202425.4725.5023.6023.8323.8311,861,893
Nov 11, 202423.1025.3923.1025.3725.3714,805,963
Nov 8, 202422.8923.9121.9523.0823.0814,886,139
Nov 7, 202421.4022.6921.3822.6822.6818,259,969
Nov 6, 202419.6121.5419.3920.8720.8714,496,699
Nov 5, 202419.3519.7419.0519.5819.583,492,936
Nov 4, 202418.7219.4418.6819.3719.372,134,973
Nov 1, 202419.3219.4818.6618.7218.722,395,400
Oct 31, 202419.2519.5019.0319.3119.312,308,533
Oct 30, 202419.7919.9519.1019.3819.383,722,888
Oct 29, 202420.4220.4919.7719.7919.792,676,600
Oct 28, 202420.2920.3920.1220.3220.322,820,400
Oct 25, 202420.5720.7420.1420.3220.322,754,200
Oct 24, 202420.8020.9320.1420.1720.173,330,227
Oct 23, 202419.7420.7419.6420.3620.365,741,200
Oct 22, 202419.5919.9219.4419.7519.752,855,100
Oct 21, 202419.0019.8019.0019.5219.524,200,377
Oct 18, 202418.5919.2918.5219.0819.083,927,711
Oct 17, 202418.8819.0818.6018.6018.602,572,800
Oct 16, 202418.9019.0818.6818.8718.871,998,100
Oct 15, 202419.6819.6818.9219.0819.083,410,681
Oct 14, 202419.5019.6018.8919.5019.503,584,211
Oct 11, 202419.8920.0119.4219.5119.513,289,100
Oct 10, 202419.7420.3019.5019.7719.773,623,673
Oct 9, 202421.2121.2119.5019.7019.705,266,529
Oct 8, 202423.4523.4620.8021.6221.629,400,752
Sep 30, 202419.9021.4519.7621.3321.338,088,275
Sep 27, 202419.0619.6419.0619.6019.602,228,748
Sep 26, 202418.3518.9818.2318.9518.953,443,882
Sep 25, 202418.1518.6718.0818.4318.435,322,211
Sep 24, 202417.9318.3017.6218.0818.083,515,560
Sep 23, 202418.1418.3917.7617.9617.962,855,500
Sep 20, 202418.0518.2317.7718.1318.132,043,331
Sep 19, 202417.5918.2917.5918.1218.122,436,500
Sep 18, 202417.7518.1017.3817.7017.702,697,900
Sep 13, 202417.9418.3017.6017.8217.823,548,624
Sep 12, 202417.8818.1617.5018.0418.043,157,208
Sep 11, 202417.3518.0017.1217.6317.631,964,000
Sep 10, 202417.3817.4617.0017.4217.421,911,348
Sep 9, 202417.0217.2716.8217.2017.202,228,084
Sep 6, 202417.9017.9017.1217.2017.202,264,100
Sep 5, 202418.2218.2217.6817.7317.732,354,730
Sep 4, 202418.2018.2917.9818.0418.041,362,000
Sep 3, 202417.8918.3017.8918.1818.182,586,412
Sep 2, 202418.1818.6717.9218.0218.023,169,000
Aug 30, 202417.7918.3717.7518.1618.163,192,900
Aug 29, 202417.3017.7617.1417.7317.733,250,536
Aug 28, 202417.0017.3616.6117.2917.293,642,136
Aug 27, 202416.5117.0516.2816.9016.903,537,072
Aug 26, 202415.4616.7715.3616.5816.584,638,566
Aug 23, 202415.4515.5615.2315.2915.29776,300
Aug 22, 202415.8816.0315.4015.4415.441,100,000
Aug 21, 202415.9016.0615.7715.8815.88963,526
Aug 20, 202416.6916.7715.8815.9015.902,376,600
Aug 19, 202416.3917.4816.2516.7216.723,267,762
Aug 16, 202416.7416.7416.3616.3916.39707,300
Aug 15, 202416.3816.6516.1416.5616.56869,000
Aug 14, 202416.6416.6416.3316.3816.38711,000
Aug 13, 202416.2716.6516.1316.5416.541,021,622
Aug 12, 202416.1716.4516.0516.2716.27835,800
Aug 9, 202416.2516.3616.0716.1616.16929,600
Aug 8, 202416.3416.4515.8416.2016.201,391,910
Aug 7, 202416.1516.3816.0616.3516.351,103,000
Aug 6, 202416.0816.2015.9316.1516.15903,919
Aug 5, 202416.3216.5915.9115.9315.931,242,310
Aug 2, 202416.9016.9016.4316.4616.46968,000
Aug 1, 202417.0017.0316.7116.8216.821,257,100
Jul 31, 202416.5216.9516.3116.9016.901,696,254
Jul 30, 202416.3916.5716.1416.3616.36798,347
Jul 29, 202416.6716.7316.3016.3916.391,096,622
Jul 26, 202416.4816.7516.2216.6716.671,491,300
Jul 25, 202415.9016.3015.8016.1916.191,281,700
Jul 24, 202416.5816.6015.9516.0116.011,597,665
Jul 23, 202416.6817.0716.5416.5716.571,352,600
Jul 22, 202417.0317.2116.8817.0917.09951,000
Jul 19, 202417.0417.2716.8217.0217.021,081,600
Jul 18, 202417.0017.0916.6316.9616.961,391,846
Jul 17, 202417.8017.8017.1017.1217.121,440,700
Jul 16, 202417.6317.8817.5717.6517.651,040,800
Jul 15, 202418.2718.2717.6317.7517.751,375,900
Jul 12, 202418.3018.3018.0318.2318.231,051,800
Jul 11, 202418.3018.3618.0018.2618.261,483,000
Jul 10, 202417.4518.2017.3217.7717.771,558,500
Jul 9, 202417.1717.4716.8817.4517.451,710,222
Jul 8, 202417.7117.7116.8616.9416.941,276,600
Jul 5, 202417.7317.7317.7317.7317.73-
Jul 4, 202418.1318.3417.5117.7317.731,253,102
Jul 3, 202418.3218.5318.1018.1318.131,084,289
Jul 2, 2024 0.15 Dividend
Jul 2, 202418.5218.5618.1818.2618.26868,700
Jul 1, 202418.3318.5718.2418.5518.401,167,900
Jun 28, 202418.6118.6118.1018.3318.18914,600
Jun 27, 202418.6918.7618.2318.2618.111,169,500
Jun 26, 202418.2818.8118.2218.7018.551,715,842
Jun 25, 202418.2719.0818.0318.4618.312,120,919
Jun 24, 202419.0919.0917.8717.9517.802,275,891
Jun 21, 202419.5219.5219.0119.0918.941,307,019
Jun 20, 202420.1820.2519.5119.5319.371,455,700
Jun 19, 202420.3420.5120.2120.2520.091,404,300
Jun 18, 202419.7020.4519.7020.3920.232,204,873
Jun 17, 202419.6820.1019.3119.8019.641,978,600
Jun 14, 202419.7919.7919.3019.5519.391,113,000
Jun 13, 202419.9219.9219.5019.6019.44900,856
Jun 12, 202419.6119.8619.4719.6919.53928,700
Jun 11, 202420.0020.0019.2819.6219.461,110,690
Jun 7, 202419.7019.9719.5019.7719.611,057,400
Jun 6, 202420.5520.7219.4619.5419.383,157,709
Jun 5, 202420.5820.8720.4420.5920.422,297,346

Related Tickers

600619.SS Shanghai Highly (Group) Co., Ltd.
11.30
+0.89%
 
603095.SS Zhejiang Yuejian Intelligent Equipment Co.,Ltd.
23.13
+0.43%
 
603283.SS Suzhou Secote Precision Electronic Co.,LTD
44.40
-0.60%
 
601369.SS Xi'an Shaangu Power Co., Ltd.
8.69
+0.23%
 
603699.SS Neway Valve (Suzhou) Co., Ltd.
33.54
+0.03%
 
600783.SS Luxin Venture Capital Group Co., Ltd.
12.57
+0.48%
 
688726.SS LAPLACE Renewable Energy Technology Co., Ltd.
40.48
+2.33%
 
603025.SS Beijing Dahao Technology Corp.,Ltd
13.00
+1.33%
 
600475.SS HUAGUANG ENVIRONMENT ENERGY
10.51
0.00%
 
688518.SS Shenzhen United Winners Laser Co., Ltd.
17.25
+4.67%