Rianlon Corporation (300596.SZ) SHZ

43.17

-0.46(-1.05%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	44.06	43.17	43.17	44.22	42.45	3.1M
April 02, 2026	42.85	43.63	43.63	44.45	42.03	7.12M
April 01, 2026	41.8	42.56	42.56	42.7	41.65	3.6M
March 31, 2026	41.82	41.08	41.08	42.28	41	2.67M
March 30, 2026	41.63	41.83	41.83	42.12	41.05	3.68M
March 27, 2026	41.36	42.33	42.33	42.74	41.36	3.51M
March 26, 2026	41.87	42.09	42.09	43.75	41.87	4.26M
March 25, 2026	40.97	42.14	42.14	42.32	40.6	5.61M
March 24, 2026	40.2	40.26	40.26	40.91	39.41	5.12M
March 23, 2026	41.11	39.45	39.45	41.24	39.1	7.95M
March 20, 2026	42.62	42.1	42.1	43.29	42	5.01M
March 19, 2026	44.45	42.41	42.41	44.77	42.19	6.5M
March 18, 2026	45	44.39	44.39	45.32	43.38	6.02M
March 17, 2026	47.37	44.94	44.94	47.6	44.9	7.38M
March 16, 2026	47.1	47.21	47.21	48.66	46.12	7.01M
March 13, 2026	47.86	47.3	47.3	49.3	47.28	5.94M
March 12, 2026	49.78	48.38	48.38	49.78	47.82	6.16M
March 11, 2026	49.96	49.48	49.48	50.26	48.8	9.21M
March 10, 2026	51.85	50.2	50.2	53.88	50.05	8.13M
March 09, 2026	53.65	52.84	52.84	53.74	51.02	8.68M
March 06, 2026	51.85	54.19	54.19	54.58	50.58	11.61M
March 05, 2026	51.47	52	52	53.34	50.27	13.63M
March 04, 2026	49.57	47.81	47.81	49.57	47.38	2.42M
March 03, 2026	48.95	47.8	47.8	49.71	47.67	5.9M
March 02, 2026	49.32	48.73	48.73	49.82	48.33	5.28M
February 27, 2026	49.57	49.95	49.95	50.5	49.35	4.54M
February 26, 2026	50.11	50.17	50.17	50.62	49.2	8.65M
February 25, 2026	54.5	51.24	51.24	56.48	50.7	15.13M
February 24, 2026	47.1	47.95	47.95	47.98	47.1	2.23M
February 13, 2026	46.9	47.04	0	48.44	46.46	2.91M
February 12, 2026	46.66	47.29	0	47.47	46.5	2.23M
February 11, 2026	45.46	46.65	0	47.65	45.46	4.45M
February 10, 2026	45.47	45.72	0	46.09	44.95	2.32M
February 09, 2026	45.6	45.5	0	45.89	44.98	2.33M
February 06, 2026	44.1	45.19	0	45.7	44.04	2.75M
February 05, 2026	45.18	44.54	0	45.37	44.18	2.7M
February 04, 2026	45.36	45.2	0	46.09	44.68	3.41M
February 03, 2026	44.85	45.29	0	45.79	44.42	3.61M
February 02, 2026	46.16	44.33	0	46.9	44.25	5.84M
January 30, 2026	46.11	46.8	0	47.18	45.3	4.25M
January 29, 2026	48.09	46.5	0	48.09	46.01	5.81M
January 28, 2026	48.62	48.1	0	48.8	47.5	4.95M
January 27, 2026	48.6	48.91	0	49.88	47.95	7.61M
January 26, 2026	49.26	48.3	0	49.58	47.93	5.39M
January 23, 2026	48.81	49.11	0	49.25	48.08	6.55M
January 22, 2026	48.5	48.8	0	49.95	47.1	8.63M
January 21, 2026	46.85	47.74	0	48.36	46.11	6.39M
January 20, 2026	46.52	46.77	0	47.52	45.51	4.66M
January 19, 2026	45.36	46.3	0	46.58	45.31	4.57M
January 16, 2026	46.03	45.2	0	46.38	45.13	3.75M
January 15, 2026	44.87	46.02	0	46.66	44.6	4.43M
January 14, 2026	45.74	44.96	0	45.97	44	5.88M
January 13, 2026	44.97	45.82	0	47.7	44.49	8.94M
January 12, 2026	45.5	44.68	0	45.5	43.2	6.9M
January 09, 2026	44.5	45.22	0	45.83	44.35	4.41M
January 08, 2026	44.54	44.79	0	44.94	43.69	5.49M
January 07, 2026	43.38	45.1	0	45.45	42.91	7.5M
January 06, 2026	42.23	43.38	0	43.63	42.15	5.83M
January 05, 2026	42.21	42.17	0	42.5	41.93	3.64M
December 31, 2025	42.78	42.21	0	43.32	42.17	3.21M