Ronglian Group Ltd. (002642.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002642.SZ Historical Return
If you invested ¥1000 in Ronglian Group Ltd. (002642.SZ) 10 years ago, it would be worth ¥288.52 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,427.99, while ¥1000 invested 1 year ago would be worth ¥787.47. This corresponds to total returns of -71.15%, 42.8%, -21.25%, respectively, with annualized returns of -11.68%, 7.38%, -21.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002642.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 6.84 | 7.03 | 7.03 | 7.03 | 6.84 | 11.72M |
| October 19, 2026 | 6.83 | 6.91 | 6.91 | 7 | 6.78 | 9.85M |
| October 16, 2026 | 6.97 | 6.89 | 6.89 | 7.08 | 6.82 | 10.2M |
| October 15, 2026 | 6.84 | 6.9 | 6.9 | 7.02 | 6.83 | 10.37M |
| October 14, 2026 | 7.15 | 7 | 7 | 7.2 | 6.98 | 10.79M |
| October 13, 2026 | 6.96 | 7.08 | 7.08 | 7.1 | 6.86 | 10.39M |
| October 12, 2026 | 7.02 | 6.97 | 6.97 | 7.05 | 6.9 | 7.56M |
| October 09, 2026 | 6.83 | 7.03 | 7.03 | 7.05 | 6.68 | 13.68M |
| October 08, 2026 | 6.94 | 6.84 | 6.84 | 6.99 | 6.78 | 6.74M |
| September 30, 2026 | 7.01 | 6.92 | 6.92 | 7.04 | 6.85 | 7.82M |
| September 29, 2026 | 6.81 | 6.99 | 6.99 | 7.04 | 6.78 | 11.88M |
| September 28, 2026 | 6.85 | 6.88 | 6.88 | 7.07 | 6.76 | 13.26M |
| September 24, 2026 | 6.87 | 6.81 | 6.81 | 6.94 | 6.8 | 6.76M |
| September 23, 2026 | 7.14 | 6.89 | 6.89 | 7.16 | 6.88 | 14.46M |
| September 22, 2026 | 6.96 | 7.16 | 7.16 | 7.3 | 6.96 | 18.45M |
| September 21, 2026 | 6.99 | 7.03 | 7.03 | 7.03 | 6.95 | 7.53M |
| September 18, 2026 | 6.96 | 6.99 | 6.99 | 7.19 | 6.94 | 9.74M |
| September 17, 2026 | 6.92 | 6.93 | 6.93 | 6.94 | 6.81 | 6.15M |
| September 16, 2026 | 7.19 | 6.92 | 6.92 | 7.19 | 6.79 | 7.95M |
| September 15, 2026 | 7.17 | 6.85 | 6.85 | 7.22 | 6.85 | 14.18M |
| September 11, 2026 | 7.19 | 7.08 | 7.08 | 7.19 | 7 | 13.39M |
| September 10, 2026 | 7.44 | 7.18 | 7.18 | 7.44 | 7.09 | 7.15M |
| September 09, 2026 | 7.19 | 7.16 | 7.16 | 7.28 | 7.13 | 7.81M |
| September 08, 2026 | 7.18 | 7.2 | 7.2 | 7.27 | 7.12 | 7.01M |
| September 07, 2026 | 7.23 | 7.18 | 7.18 | 7.27 | 7.15 | 9.7M |
| September 04, 2026 | 7.44 | 7.27 | 7.27 | 7.45 | 7.22 | 10.14M |
| September 03, 2026 | 7.49 | 7.3 | 7.3 | 7.49 | 7.28 | 8.52M |
| September 02, 2026 | 7.34 | 7.39 | 7.39 | 7.41 | 7.27 | 8.51M |
| September 01, 2026 | 7.28 | 7.4 | 7.4 | 7.42 | 7.25 | 12.12M |
| August 31, 2026 | 7.15 | 7.28 | 7.28 | 7.29 | 7.13 | 8.89M |
| August 28, 2026 | 7.28 | 7.21 | 7.21 | 7.29 | 7.16 | 10.42M |
| August 27, 2026 | 7.25 | 7.22 | 7.22 | 7.34 | 7.19 | 8.68M |
| August 26, 2026 | 7.27 | 7.28 | 7.28 | 7.35 | 7.2 | 9.67M |
| August 25, 2026 | 7.02 | 7.26 | 7.26 | 7.27 | 6.98 | 13.34M |
| August 24, 2026 | 7.06 | 7 | 7 | 7.08 | 6.92 | 7.67M |
| August 21, 2026 | 7.02 | 7.05 | 7.05 | 7.07 | 6.87 | 9.78M |
| August 20, 2026 | 6.95 | 7.03 | 7.03 | 7.08 | 6.94 | 8.05M |
| August 19, 2026 | 7.14 | 6.94 | 6.94 | 7.17 | 6.93 | 14.24M |
| August 18, 2026 | 7.43 | 7.24 | 7.24 | 7.43 | 7.16 | 13.74M |
| August 17, 2026 | 7.43 | 7.44 | 7.44 | 7.44 | 7.27 | 11.23M |
| August 14, 2026 | 7.38 | 7.43 | 7.43 | 7.47 | 7.27 | 14.94M |
| August 13, 2026 | 7.49 | 7.39 | 7.39 | 7.66 | 7.35 | 18.41M |
| August 12, 2026 | 7.44 | 7.47 | 7.47 | 7.55 | 7.41 | 13.51M |
| August 11, 2026 | 7.56 | 7.46 | 7.46 | 7.56 | 7.39 | 13.17M |
| August 10, 2026 | 7.35 | 7.5 | 7.5 | 7.5 | 7.22 | 18.58M |
| August 07, 2026 | 7.44 | 7.31 | 7.31 | 7.44 | 7.15 | 19.91M |
| August 06, 2026 | 7.5 | 7.45 | 7.45 | 7.56 | 7.35 | 20.34M |
| August 05, 2026 | 7.48 | 7.5 | 7.5 | 7.56 | 7.45 | 24.09M |
| August 04, 2026 | 7.49 | 7.52 | 7.52 | 7.53 | 7.4 | 31.46M |
| August 03, 2026 | 7.39 | 7.42 | 7.42 | 7.48 | 7.3 | 21.5M |
| July 31, 2026 | 7.28 | 7.39 | 7.39 | 7.49 | 7.26 | 32.01M |
| July 30, 2026 | 7.19 | 7.3 | 7.3 | 7.47 | 7.15 | 39.32M |
| July 29, 2026 | 7.74 | 7.25 | 7.25 | 7.75 | 7.2 | 53.28M |
| July 28, 2026 | 6.65 | 7.26 | 7.26 | 7.26 | 6.6 | 19.71M |
| July 27, 2026 | 6.4 | 6.6 | 6.6 | 6.61 | 6.31 | 17.09M |
| July 23, 2026 | 6.82 | 6.93 | 6.93 | 6.95 | 6.75 | 20.59M |
| July 22, 2026 | 7.25 | 6.93 | 6.93 | 7.25 | 6.83 | 34.93M |
| July 21, 2026 | 7.39 | 7.32 | 7.32 | 7.52 | 7.05 | 36.2M |
| July 20, 2026 | 7.23 | 7.55 | 7.55 | 7.62 | 7.23 | 45.5M |
| July 17, 2026 | 6.91 | 7.35 | 7.35 | 7.6 | 6.91 | 51.18M |
AD
