Shenzhen - Delayed Quote CNY

Royal Group Co.,Ltd. (002329.SZ)

Compare
3.3700 +0.0700 (+2.12%)
At close: October 25 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 3.3200 3.3800 3.3100 3.3700 3.3700 22,600,733
Oct 24, 2024 3.2500 3.3200 3.2200 3.3000 3.3000 22,981,193
Oct 23, 2024 3.2900 3.3000 3.2200 3.2600 3.2600 22,036,569
Oct 22, 2024 3.1800 3.3400 3.1800 3.2500 3.2500 42,101,149
Oct 21, 2024 3.1700 3.2500 3.1600 3.1900 3.1900 20,761,758
Oct 18, 2024 3.1400 3.2200 3.0900 3.1700 3.1700 17,569,743
Oct 17, 2024 3.2100 3.2300 3.1200 3.1200 3.1200 12,610,299
Oct 16, 2024 3.1500 3.2100 3.1200 3.1600 3.1600 14,073,412
Oct 15, 2024 3.2100 3.2700 3.1600 3.1700 3.1700 17,727,699
Oct 14, 2024 3.1600 3.2400 3.1100 3.2200 3.2200 20,044,500
Oct 11, 2024 3.2300 3.3400 3.1400 3.2000 3.2000 24,514,500
Oct 10, 2024 3.2600 3.3300 3.1500 3.2300 3.2300 25,472,000
Oct 9, 2024 3.5200 3.5200 3.2500 3.2500 3.2500 42,772,932
Oct 8, 2024 3.8300 3.8300 3.3200 3.6100 3.6100 63,996,136
Sep 30, 2024 3.2500 3.5000 3.2000 3.4800 3.4800 61,171,603
Sep 27, 2024 3.2100 3.3000 3.0600 3.1800 3.1800 48,231,765
Sep 26, 2024 2.8700 3.0000 2.8500 3.0000 3.0000 18,752,800
Sep 25, 2024 2.8500 2.9400 2.8500 2.8700 2.8700 18,787,100
Sep 24, 2024 2.7400 2.8400 2.7300 2.8400 2.8400 15,808,398
Sep 23, 2024 2.7000 2.7400 2.6700 2.7200 2.7200 8,092,400
Sep 20, 2024 2.7500 2.7500 2.6900 2.7100 2.7100 9,192,755
Sep 19, 2024 2.5900 2.7700 2.5900 2.7500 2.7500 16,580,899
Sep 18, 2024 2.6500 2.6600 2.5300 2.5900 2.5900 11,939,100
Sep 13, 2024 2.7300 2.7300 2.6600 2.6600 2.6600 7,316,500
Sep 12, 2024 2.7100 2.7700 2.7000 2.7100 2.7100 6,450,599
Sep 11, 2024 2.7200 2.7500 2.6900 2.7000 2.7000 6,252,997
Sep 10, 2024 2.7600 2.7900 2.6900 2.7400 2.7400 8,815,900
Sep 9, 2024 2.7000 2.7600 2.6700 2.7500 2.7500 8,201,811
Sep 6, 2024 2.7700 2.7900 2.7300 2.7300 2.7300 7,943,300
Sep 5, 2024 2.7300 2.7800 2.7100 2.7700 2.7700 9,859,500
Sep 4, 2024 2.8000 2.8200 2.7300 2.7300 2.7300 8,910,100
Sep 3, 2024 2.7700 2.8200 2.7600 2.8000 2.8000 8,131,300
Sep 2, 2024 2.8300 2.8600 2.7600 2.7700 2.7700 10,409,500
Aug 30, 2024 2.7500 2.8800 2.7300 2.8400 2.8400 14,592,346
Aug 29, 2024 2.7100 2.7600 2.6900 2.7500 2.7500 10,551,100
Aug 28, 2024 2.7000 2.7800 2.6800 2.7400 2.7400 11,551,467
Aug 27, 2024 2.7300 2.7800 2.7000 2.7000 2.7000 12,274,600
Aug 26, 2024 2.6600 2.8400 2.6600 2.7500 2.7500 18,902,117
Aug 23, 2024 2.7500 2.7600 2.6500 2.6600 2.6600 22,415,418
Aug 22, 2024 2.9600 3.0500 2.7800 2.8200 2.8200 25,322,397
Aug 21, 2024 2.8700 2.8800 2.7800 2.7800 2.7800 16,247,900
Aug 20, 2024 2.9200 2.9500 2.8600 2.8700 2.8700 13,053,600
Aug 19, 2024 2.9100 2.9700 2.8900 2.9500 2.9500 14,443,300
Aug 16, 2024 2.9900 3.0300 2.9200 2.9300 2.9300 24,673,100
Aug 15, 2024 2.8800 3.0300 2.8700 3.0200 3.0200 36,390,500
Aug 14, 2024 2.9100 2.9300 2.8800 2.9200 2.9200 16,733,200
Aug 13, 2024 2.8900 2.9300 2.8400 2.9200 2.9200 18,098,100
Aug 12, 2024 3.0100 3.0300 2.8700 2.9000 2.9000 31,092,308
Aug 9, 2024 3.0700 3.1100 2.9700 2.9800 2.9800 34,111,681
Aug 8, 2024 2.9600 3.1900 2.9300 3.1000 3.1000 53,697,145
Aug 7, 2024 3.3800 3.3800 3.0700 3.1400 3.1400 87,343,508
Aug 6, 2024 3.0900 3.3300 3.0700 3.3300 3.3300 93,697,978
Aug 5, 2024 2.8400 3.0300 2.8300 3.0300 3.0300 12,997,099
Aug 2, 2024 2.7600 2.8000 2.7300 2.7500 2.7500 7,747,440
Aug 1, 2024 2.7800 2.8100 2.7400 2.7600 2.7600 9,123,000
Jul 31, 2024 2.6800 2.7700 2.6500 2.7700 2.7700 10,093,222
Jul 30, 2024 2.6000 2.6800 2.5800 2.6800 2.6800 10,489,600
Jul 29, 2024 2.5800 2.6300 2.5600 2.6100 2.6100 7,385,000
Jul 26, 2024 2.5600 2.6000 2.5400 2.5800 2.5800 7,574,700
Jul 25, 2024 2.5000 2.5800 2.4400 2.5500 2.5500 9,552,800
Jul 24, 2024 2.5700 2.5800 2.5100 2.5200 2.5200 9,080,700
Jul 23, 2024 2.6400 2.6800 2.5700 2.5700 2.5700 9,516,400
Jul 22, 2024 2.6300 2.6500 2.6000 2.6300 2.6300 7,584,234
Jul 19, 2024 2.6500 2.6600 2.5900 2.6400 2.6400 6,585,500
Jul 18, 2024 2.6400 2.6700 2.5700 2.6500 2.6500 6,510,200
Jul 17, 2024 2.6600 2.6800 2.6200 2.6400 2.6400 7,194,600
Jul 16, 2024 2.6600 2.6800 2.6100 2.6300 2.6300 8,420,800
Jul 15, 2024 2.7400 2.7600 2.6400 2.6800 2.6800 7,940,100
Jul 12, 2024 2.7600 2.8000 2.7100 2.7200 2.7200 9,162,400
Jul 11, 2024 2.6400 2.7700 2.6400 2.7500 2.7500 14,658,460
Jul 10, 2024 2.5700 2.6700 2.5500 2.6000 2.6000 10,680,944
Jul 9, 2024 2.7000 2.7100 2.5800 2.6700 2.6700 10,161,081
Jul 8, 2024 2.7700 2.7800 2.6500 2.6800 2.6800 11,845,085
Jul 5, 2024 2.7400 2.7900 2.6600 2.7800 2.7800 10,490,704
Jul 4, 2024 2.8500 2.8800 2.7100 2.7200 2.7200 14,750,314
Jul 3, 2024 2.8500 2.9200 2.8200 2.8800 2.8800 12,078,800
Jul 2, 2024 2.7600 2.8400 2.7200 2.8200 2.8200 12,540,197
Jul 1, 2024 2.7300 2.7600 2.6800 2.7500 2.7500 9,937,995
Jun 28, 2024 2.7500 2.7900 2.7000 2.7100 2.7100 10,377,899
Jun 27, 2024 2.8300 2.8600 2.7500 2.7500 2.7500 11,189,500
Jun 26, 2024 2.7800 2.8400 2.7400 2.8300 2.8300 11,929,488
Jun 25, 2024 2.7300 2.8200 2.7100 2.7800 2.7800 10,126,080
Jun 24, 2024 2.8500 2.8600 2.7300 2.7500 2.7500 10,816,900
Jun 21, 2024 2.8800 2.9100 2.8400 2.8500 2.8500 6,851,500
Jun 20, 2024 2.9400 2.9600 2.8600 2.8700 2.8700 10,497,600
Jun 19, 2024 2.9900 3.0100 2.9300 2.9400 2.9400 10,023,000
Jun 18, 2024 2.9700 3.0200 2.9600 2.9800 2.9800 10,480,266
Jun 17, 2024 3.0200 3.0300 2.9500 2.9700 2.9700 7,952,000
Jun 14, 2024 2.9800 3.0400 2.9400 3.0100 3.0100 8,494,400
Jun 13, 2024 3.0600 3.1000 2.9900 3.0100 3.0100 13,778,700
Jun 12, 2024 2.9800 3.1600 2.9800 3.0800 3.0800 19,312,260
Jun 11, 2024 3.0100 3.0300 2.8900 2.9700 2.9700 13,852,745
Jun 7, 2024 2.8800 3.0200 2.8400 3.0100 3.0100 24,403,798
Jun 6, 2024 3.0100 3.0500 2.7700 2.8300 2.8300 32,034,924
Jun 5, 2024 3.0400 3.0900 2.9900 3.0000 3.0000 20,466,777
Jun 4, 2024 3.2600 3.2700 3.0400 3.1100 3.1100 30,971,718
Jun 3, 2024 3.4200 3.4200 3.2300 3.2800 3.2800 17,809,465
May 31, 2024 3.4100 3.4400 3.3800 3.4000 3.4000 8,777,659
May 30, 2024 3.5000 3.5000 3.3800 3.4000 3.4000 14,213,100
May 29, 2024 3.4200 3.5400 3.4200 3.5000 3.5000 12,424,885
May 28, 2024 3.4900 3.5400 3.4500 3.4500 3.4500 11,216,260
May 27, 2024 3.5900 3.6000 3.4700 3.5100 3.5100 14,759,300
May 24, 2024 3.5600 3.6900 3.5600 3.5700 3.5700 19,133,500
May 23, 2024 3.7100 3.7300 3.5300 3.5500 3.5500 25,001,369
May 22, 2024 3.6300 3.8600 3.6100 3.7300 3.7300 42,791,857
May 21, 2024 3.7300 3.7900 3.7300 3.7300 3.7300 32,010,000
May 20, 2024 4.1400 4.2000 4.1100 4.1400 4.1400 11,714,600
May 17, 2024 4.0900 4.1600 4.0800 4.1300 4.1300 8,956,800
May 16, 2024 4.0800 4.1400 4.0600 4.1100 4.1100 7,698,100
May 15, 2024 4.1300 4.1300 4.0600 4.0600 4.0600 5,842,000
May 14, 2024 4.0700 4.1400 4.0500 4.1300 4.1300 7,983,300
May 13, 2024 4.1500 4.1500 4.0500 4.0700 4.0700 9,520,409
May 10, 2024 4.2200 4.2300 4.1500 4.1800 4.1800 7,195,567
May 9, 2024 4.1600 4.2400 4.1600 4.2000 4.2000 8,239,180
May 8, 2024 4.2100 4.2200 4.1400 4.1500 4.1500 9,412,590
May 7, 2024 4.2500 4.2800 4.2000 4.2200 4.2200 10,695,167
May 6, 2024 4.1800 4.2600 4.1700 4.2600 4.2600 15,650,989
Apr 30, 2024 4.1200 4.2000 4.0600 4.1300 4.1300 12,940,912
Apr 29, 2024 4.0100 4.1700 4.0000 4.1500 4.1500 18,414,512
Apr 26, 2024 3.9500 4.1500 3.9300 4.0500 4.0500 17,088,530
Apr 25, 2024 4.0100 4.0400 3.9500 4.0200 4.0200 18,086,398
Apr 24, 2024 3.9200 4.2200 3.8800 4.0500 4.0500 22,740,431
Apr 23, 2024 3.8600 3.9400 3.8300 3.9200 3.9200 9,841,647
Apr 22, 2024 3.8100 3.8700 3.7000 3.8400 3.8400 9,897,408
Apr 19, 2024 3.8600 3.8900 3.7800 3.8100 3.8100 10,405,900
Apr 18, 2024 3.9500 3.9700 3.8400 3.8800 3.8800 13,796,241
Apr 17, 2024 3.6900 4.0000 3.6900 3.9300 3.9300 21,779,057
Apr 16, 2024 4.0300 4.0300 3.6300 3.6400 3.6400 20,701,935
Apr 15, 2024 4.2100 4.2400 3.9400 4.0200 4.0200 20,447,846
Apr 12, 2024 4.3100 4.3800 4.2100 4.2200 4.2200 13,944,000
Apr 11, 2024 4.3500 4.3900 4.2600 4.3100 4.3100 15,997,800
Apr 10, 2024 4.4700 4.5100 4.3000 4.3900 4.3900 29,878,013
Apr 9, 2024 4.6600 4.6800 4.5500 4.6100 4.6100 25,756,315
Apr 8, 2024 4.5700 4.7300 4.4700 4.6700 4.6700 36,431,484
Apr 3, 2024 4.5600 4.6000 4.4500 4.5800 4.5800 16,441,686
Apr 2, 2024 4.5900 4.6100 4.4800 4.5600 4.5600 13,544,306
Apr 1, 2024 4.3800 4.5800 4.3800 4.5800 4.5800 18,664,128
Mar 29, 2024 4.3700 4.4300 4.3000 4.3600 4.3600 9,112,700
Mar 28, 2024 4.3000 4.4700 4.2900 4.3900 4.3900 17,500,528
Mar 27, 2024 4.5000 4.5900 4.3300 4.3300 4.3300 20,744,300
Mar 26, 2024 4.4900 4.5800 4.4100 4.5100 4.5100 14,638,800
Mar 25, 2024 4.6400 4.6600 4.4800 4.4900 4.4900 14,029,772
Mar 22, 2024 4.8200 4.8300 4.6200 4.6500 4.6500 16,862,231
Mar 21, 2024 4.7600 4.8500 4.6600 4.8200 4.8200 21,768,605
Mar 20, 2024 4.7000 4.7600 4.6500 4.7600 4.7600 15,941,692
Mar 19, 2024 4.6300 4.7300 4.6100 4.6800 4.6800 19,029,072
Mar 18, 2024 4.5700 4.6400 4.5400 4.6300 4.6300 14,235,700
Mar 15, 2024 4.5000 4.5700 4.5000 4.5700 4.5700 11,496,841
Mar 14, 2024 4.5400 4.6000 4.4500 4.5100 4.5100 13,243,500
Mar 13, 2024 4.6200 4.6300 4.5200 4.5400 4.5400 15,109,100
Mar 12, 2024 4.5200 4.6200 4.4800 4.6200 4.6200 20,327,878
Mar 11, 2024 4.3300 4.5400 4.3200 4.5100 4.5100 21,156,999
Mar 8, 2024 4.3300 4.3800 4.2600 4.3300 4.3300 9,825,360
Mar 7, 2024 4.3500 4.4400 4.3000 4.3200 4.3200 13,862,937
Mar 6, 2024 4.2500 4.3900 4.2400 4.3500 4.3500 11,946,903
Mar 5, 2024 4.3800 4.4000 4.2500 4.2700 4.2700 14,584,803
Mar 4, 2024 4.4400 4.4700 4.3400 4.4100 4.4100 12,331,900
Mar 1, 2024 4.4800 4.5000 4.3900 4.4500 4.4500 16,744,200
Feb 29, 2024 4.3100 4.4600 4.2600 4.4500 4.4500 21,048,524
Feb 28, 2024 4.6600 4.8400 4.2900 4.3200 4.3200 35,283,694
Feb 27, 2024 4.4700 4.6700 4.4300 4.6700 4.6700 17,981,295
Feb 26, 2024 4.4500 4.5800 4.4000 4.5000 4.5000 22,071,247
Feb 23, 2024 4.3000 4.4300 4.3000 4.4100 4.4100 18,930,921
Feb 22, 2024 4.1400 4.2900 4.1400 4.2800 4.2800 15,987,547
Feb 21, 2024 4.0500 4.2900 4.0100 4.1800 4.1800 20,153,352
Feb 20, 2024 4.0700 4.1100 3.9900 4.0800 4.0800 14,390,911
Feb 19, 2024 4.0400 4.1200 3.9600 4.0800 4.0800 21,783,460
Feb 8, 2024 3.6100 3.9400 3.6000 3.9400 3.9400 26,291,159
Feb 7, 2024 3.6800 3.7700 3.5100 3.5900 3.5900 22,326,113
Feb 6, 2024 3.5000 3.8000 3.2800 3.6800 3.6800 30,749,356
Feb 5, 2024 3.9800 4.0100 3.6300 3.6300 3.6300 29,441,378
Feb 2, 2024 4.3000 4.3500 3.8700 4.0300 4.0300 47,414,822
Feb 1, 2024 4.4300 4.4300 4.2300 4.3000 4.3000 33,195,581
Jan 31, 2024 4.9200 4.9400 4.4900 4.4900 4.4900 27,418,663
Jan 30, 2024 5.0000 5.0800 4.8800 4.9900 4.9900 11,461,254
Jan 29, 2024 5.2000 5.2500 5.0300 5.0500 5.0500 13,214,181
Jan 26, 2024 5.2500 5.3200 5.1700 5.1900 5.1900 15,405,459
Jan 25, 2024 5.1200 5.2900 5.0500 5.2900 5.2900 19,982,369
Jan 24, 2024 5.1000 5.2100 4.9500 5.1800 5.1800 20,351,261
Jan 23, 2024 5.0000 5.1300 4.8800 5.1200 5.1200 19,568,952
Jan 22, 2024 5.5000 5.5300 5.0200 5.0500 5.0500 34,295,384
Jan 19, 2024 5.8800 5.8800 5.5800 5.5800 5.5800 30,923,353
Jan 18, 2024 6.6000 6.6600 5.9000 5.9000 5.9000 62,089,708
Jan 17, 2024 6.6700 6.7200 6.5200 6.5500 6.5500 22,626,946
Jan 16, 2024 6.4600 6.7000 6.4600 6.7000 6.7000 37,474,775
Jan 15, 2024 6.5200 6.6800 6.4000 6.4300 6.4300 23,336,834
Jan 12, 2024 6.5000 6.7000 6.4400 6.6500 6.6500 45,725,847
Jan 11, 2024 6.2900 6.5500 6.2400 6.5200 6.5200 34,439,237
Jan 10, 2024 6.0300 6.3200 5.9500 6.3000 6.3000 24,049,300
Jan 9, 2024 5.9800 6.0900 5.9000 6.0800 6.0800 15,340,464
Jan 8, 2024 6.1200 6.1300 5.9800 5.9800 5.9800 12,424,900
Jan 5, 2024 6.2000 6.2800 6.0500 6.0700 6.0700 17,933,086
Jan 4, 2024 6.1500 6.2500 6.0500 6.2400 6.2400 15,661,500
Jan 3, 2024 6.3900 6.4400 6.1500 6.2000 6.2000 27,289,026
Jan 2, 2024 6.4300 6.5600 6.3500 6.4400 6.4400 19,084,890
Dec 29, 2023 6.4800 6.5800 6.4100 6.4800 6.4800 37,578,012
Dec 28, 2023 6.6000 6.7000 6.3500 6.5800 6.5800 55,416,954
Dec 27, 2023 6.3200 6.9600 6.2000 6.5400 6.5400 63,053,174
Dec 26, 2023 6.4400 6.4400 6.3000 6.3800 6.3800 16,224,950
Dec 25, 2023 6.4000 6.6700 6.3300 6.4500 6.4500 38,857,046
Dec 22, 2023 6.3800 6.4800 6.3300 6.3800 6.3800 25,737,707
Dec 21, 2023 6.1500 6.4200 6.1300 6.4200 6.4200 28,112,900
Dec 20, 2023 6.2700 6.3100 6.1700 6.1800 6.1800 19,136,600
Dec 19, 2023 6.1300 6.3000 6.0900 6.2700 6.2700 25,504,156
Dec 18, 2023 6.2900 6.3900 6.0600 6.1100 6.1100 32,272,072
Dec 15, 2023 6.3300 6.7300 6.2800 6.3000 6.3000 37,190,112
Dec 14, 2023 6.3500 6.4800 6.2900 6.3500 6.3500 37,097,135
Dec 13, 2023 6.4800 6.5700 6.2300 6.2700 6.2700 48,514,723
Dec 12, 2023 6.2900 6.5200 6.2600 6.4800 6.4800 63,894,880
Dec 11, 2023 5.9500 6.3800 5.8700 6.3100 6.3100 66,432,075
Dec 8, 2023 6.0100 6.0600 5.9400 5.9500 5.9500 28,408,269
Dec 7, 2023 5.9400 6.0900 5.8500 6.0400 6.0400 48,006,241
Dec 6, 2023 5.7600 5.9700 5.7100 5.9500 5.9500 49,702,639
Dec 5, 2023 5.7700 6.1200 5.6500 5.8300 5.8300 69,533,736
Dec 4, 2023 5.7100 5.7900 5.6300 5.7800 5.7800 17,943,700
Dec 1, 2023 5.6700 5.8300 5.6400 5.7100 5.7100 20,259,960
Nov 30, 2023 5.7200 5.7500 5.6000 5.6900 5.6900 13,519,167
Nov 29, 2023 5.7300 5.7400 5.6300 5.7200 5.7200 13,917,400
Nov 28, 2023 5.7500 5.8100 5.7100 5.7400 5.7400 14,677,089
Nov 27, 2023 5.9000 5.9000 5.7300 5.7800 5.7800 17,410,369
Nov 24, 2023 5.8300 5.8800 5.7800 5.8400 5.8400 17,105,662
Nov 23, 2023 5.7000 5.8500 5.7000 5.8400 5.8400 24,797,752
Nov 22, 2023 5.7100 5.8300 5.6500 5.7300 5.7300 33,733,608
Nov 21, 2023 5.8500 5.8700 5.7600 5.8100 5.8100 33,913,705
Nov 20, 2023 5.8700 5.9100 5.7700 5.9000 5.9000 37,647,139
Nov 17, 2023 5.9400 5.9400 5.8100 5.9100 5.9100 42,599,924
Nov 16, 2023 6.2000 6.2000 5.8800 5.9300 5.9300 87,265,702
Nov 15, 2023 5.8000 6.2800 5.7100 6.2800 6.2800 67,467,983
Nov 14, 2023 5.6200 5.7500 5.6000 5.7100 5.7100 13,878,924
Nov 13, 2023 5.5400 5.6300 5.5000 5.6100 5.6100 12,956,500
Nov 10, 2023 5.5600 5.5700 5.4500 5.4900 5.4900 12,281,320
Nov 9, 2023 5.4500 5.7900 5.4100 5.5600 5.5600 31,996,948
Nov 8, 2023 5.4400 5.4500 5.3700 5.4400 5.4400 8,174,443
Nov 7, 2023 5.4900 5.4900 5.3800 5.4400 5.4400 9,096,711
Nov 6, 2023 5.4500 5.5200 5.4300 5.4700 5.4700 9,696,800
Nov 3, 2023 5.2600 5.4000 5.2400 5.4000 5.4000 12,251,495
Nov 2, 2023 5.3000 5.3200 5.2300 5.2400 5.2400 7,302,399
Nov 1, 2023 5.3300 5.3600 5.2700 5.3000 5.3000 7,381,998
Oct 31, 2023 5.4800 5.4800 5.2400 5.2900 5.2900 18,022,214
Oct 30, 2023 5.5000 5.5200 5.4400 5.5000 5.5000 10,095,730
Oct 27, 2023 5.3600 5.5000 5.3100 5.4700 5.4700 10,567,171
Oct 26, 2023 5.3500 5.3700 5.2500 5.3600 5.3600 10,882,571
Oct 25, 2023 5.2800 5.4100 5.2300 5.3500 5.3500 15,627,899

Related Tickers