Advertisement
U.S. Markets close in 2 mins

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

Shanghai - Shanghai Delayed Price. Currency in CNY
23.08+0.40 (+1.76%)
At close: 03:00PM CST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202422.8923.9121.9523.0823.0814,886,139
Nov 07, 202421.4022.6921.3822.6822.6818,259,969
Nov 06, 202419.6121.5419.3920.8720.8714,496,699
Nov 05, 202419.3519.7419.0519.5819.583,492,936
Nov 04, 202418.7219.4418.6819.3719.372,134,973
Nov 01, 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 09, 202421.2121.2119.5019.7019.705,266,529
Oct 08, 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 09, 202417.0217.2716.8217.2017.202,228,084
Sep 06, 202417.9017.9017.1217.2017.202,264,100
Sep 05, 202418.2218.2217.6817.7317.732,354,730
Sep 04, 202418.2018.2917.9818.0418.041,362,000
Sep 03, 202417.8918.3017.8918.1818.182,586,412
Sep 02, 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 09, 202416.2516.3616.0716.1616.16929,600
Aug 08, 202416.3416.4515.8416.2016.201,391,910
Aug 07, 202416.1516.3816.0616.3516.351,103,000
Aug 06, 202416.0816.2015.9316.1516.15903,919
Aug 05, 202416.3216.5915.9115.9315.931,242,310
Aug 02, 202416.9016.9016.4316.4616.46968,000
Aug 01, 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 09, 202417.1717.4716.8817.4517.451,710,222
Jul 08, 202417.7117.7116.8616.9416.941,276,600
Jul 05, 202417.7317.7317.7317.7317.73-
Jul 04, 202418.1318.3417.5117.7317.731,253,102
Jul 03, 202418.3218.5318.1018.1318.131,084,289
Jul 02, 202418.5218.5618.1818.2618.26868,700
Jul 01, 202418.3318.5718.2418.5518.551,167,900
Jun 28, 202418.6118.6118.1018.3318.33914,600
Jun 27, 202418.6918.7618.2318.2618.261,169,500
Jun 26, 202418.2818.8118.2218.7018.701,715,842
Jun 25, 202418.2719.0818.0318.4618.462,120,919
Jun 24, 202419.0919.0917.8717.9517.952,275,891
Jun 21, 202419.5219.5219.0119.0919.091,307,019
Jun 20, 202420.1820.2519.5119.5319.531,455,700
Jun 19, 202420.3420.5120.2120.2520.251,404,300
Jun 18, 202419.7020.4519.7020.3920.392,204,873
Jun 17, 202419.6820.1019.3119.8019.801,978,600
Jun 14, 202419.7919.7919.3019.5519.551,113,000
Jun 13, 202419.9219.9219.5019.6019.60900,856
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...