Rendong Holdings Co., Ltd. (002647.SZ) SHZ
8.83
+0.34(+4.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.83
+0.34(+4.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.62 | 8.83 | 8.83 | 8.91 | 8.56 | 19.69M |
| April 02, 2026 | 8.57 | 8.49 | 8.49 | 8.65 | 8.48 | 8.7M |
| April 01, 2026 | 8.99 | 8.6 | 8.6 | 8.99 | 8.43 | 20.98M |
| March 31, 2026 | 9.13 | 8.84 | 8.84 | 9.21 | 8.8 | 16.03M |
| March 30, 2026 | 9.29 | 9.19 | 9.19 | 9.33 | 9.15 | 13.45M |
| March 27, 2026 | 9.54 | 9.53 | 9.53 | 9.57 | 9.44 | 9.78M |
| March 26, 2026 | 9.7 | 9.58 | 9.58 | 9.77 | 9.47 | 11.47M |
| March 25, 2026 | 9.37 | 9.62 | 9.62 | 9.73 | 9.32 | 14.84M |
| March 24, 2026 | 9.15 | 9.32 | 9.32 | 9.37 | 9.02 | 12.33M |
| March 23, 2026 | 9.2 | 9.01 | 9.01 | 9.23 | 8.99 | 16M |
| March 20, 2026 | 9.31 | 9.46 | 9.46 | 9.68 | 9.3 | 19.47M |
| March 19, 2026 | 9.22 | 9.23 | 9.23 | 9.51 | 9.17 | 12.89M |
| March 18, 2026 | 9.33 | 9.2 | 9.2 | 9.35 | 9.04 | 12.25M |
| March 17, 2026 | 9.25 | 9.29 | 9.29 | 9.54 | 9.22 | 16M |
| March 16, 2026 | 9.75 | 9.69 | 9.69 | 9.79 | 9.58 | 17.03M |
| March 13, 2026 | 9.49 | 9.94 | 9.94 | 9.96 | 9.45 | 25.78M |
| March 12, 2026 | 9.37 | 9.49 | 9.49 | 9.57 | 9.16 | 15.93M |
| March 11, 2026 | 9.62 | 9.43 | 9.43 | 9.66 | 9.38 | 13.77M |
| March 10, 2026 | 9.59 | 9.46 | 9.46 | 9.59 | 9.38 | 6.88M |
| March 09, 2026 | 9.55 | 9.4 | 9.4 | 9.59 | 9.28 | 14.89M |
| March 06, 2026 | 9.59 | 9.67 | 9.67 | 9.67 | 9.46 | 10.42M |
| March 05, 2026 | 9.58 | 9.6 | 9.6 | 9.81 | 9.46 | 20.1M |
| March 04, 2026 | 10.58 | 10.05 | 10.05 | 10.58 | 9.76 | 8.49M |
| March 03, 2026 | 9.99 | 9.89 | 9.89 | 10.19 | 9.77 | 20.89M |
| March 02, 2026 | 10.03 | 10.09 | 10.09 | 10.44 | 9.92 | 20.66M |
| February 27, 2026 | 10.58 | 10.13 | 10.13 | 10.58 | 10.01 | 27.31M |
| February 26, 2026 | 10.38 | 10.42 | 10.42 | 10.65 | 10.06 | 25.77M |
| February 25, 2026 | 10.35 | 10.26 | 10.26 | 10.45 | 10.1 | 29.57M |
| February 24, 2026 | 9.66 | 9.95 | 9.95 | 9.95 | 9.6 | 9.14M |
| February 13, 2026 | 9.48 | 9.48 | 0 | 9.48 | 9.25 | 24.98M |
| February 12, 2026 | 9.08 | 9.03 | 0 | 9.15 | 9 | 9.42M |
| February 11, 2026 | 9.2 | 9.08 | 0 | 9.28 | 9.07 | 12.5M |
| February 10, 2026 | 9.1 | 9.22 | 0 | 9.34 | 9.08 | 14.03M |
| February 09, 2026 | 9.03 | 9.07 | 0 | 9.19 | 8.89 | 14.82M |
| February 06, 2026 | 9.05 | 8.89 | 0 | 9.42 | 8.87 | 23.67M |
| February 05, 2026 | 9.01 | 9.01 | 0 | 9.25 | 9.01 | 28.74M |
| February 04, 2026 | 9.77 | 9.48 | 0 | 10.02 | 9.48 | 23.68M |
| February 03, 2026 | 9.79 | 9.98 | 0 | 10.08 | 9.61 | 15.77M |
| February 02, 2026 | 10.12 | 9.78 | 0 | 10.2 | 9.77 | 19.79M |
| January 30, 2026 | 10.24 | 10.12 | 0 | 10.46 | 10 | 15.06M |
| January 29, 2026 | 10.36 | 10.24 | 0 | 10.49 | 10.11 | 24.52M |
| January 28, 2026 | 10.23 | 10.55 | 0 | 10.63 | 10.15 | 31.08M |
| January 27, 2026 | 9.92 | 10.12 | 0 | 10.36 | 9.77 | 30.39M |
| January 26, 2026 | 9.52 | 9.92 | 0 | 9.92 | 9.4 | 23.16M |
| January 23, 2026 | 9.19 | 9.45 | 0 | 9.55 | 9.12 | 15.72M |
| January 22, 2026 | 9.23 | 9.18 | 0 | 9.34 | 9.06 | 11.14M |
| January 21, 2026 | 9.15 | 9.15 | 0 | 9.3 | 8.95 | 14.92M |
| January 20, 2026 | 9.41 | 9.08 | 0 | 9.63 | 9.05 | 22.69M |
| January 19, 2026 | 9.65 | 9.41 | 0 | 9.8 | 9.35 | 26.92M |
| January 16, 2026 | 9.01 | 9.46 | 0 | 9.46 | 9.01 | 22.98M |
| January 15, 2026 | 9.32 | 9.01 | 0 | 9.76 | 8.84 | 50.28M |
| January 14, 2026 | 8.88 | 9.31 | 0 | 9.31 | 8.87 | 27.17M |
| January 13, 2026 | 8.85 | 8.87 | 0 | 9.06 | 8.71 | 31.35M |
| January 12, 2026 | 8.37 | 8.63 | 0 | 8.63 | 8.37 | 19.36M |
| January 09, 2026 | 8.54 | 8.22 | 0 | 8.77 | 8.1 | 36.04M |
| January 08, 2026 | 8.09 | 8.38 | 0 | 8.38 | 8.05 | 17.53M |
| January 07, 2026 | 7.73 | 7.98 | 0 | 8.05 | 7.62 | 18.67M |
| January 06, 2026 | 7.58 | 7.68 | 0 | 7.83 | 7.56 | 21.6M |
| January 05, 2026 | 7.9 | 7.62 | 0 | 7.95 | 7.62 | 32.09M |
| December 31, 2025 | 7.79 | 8.02 | 0 | 8.06 | 7.7 | 20.04M |