Rongsheng Petrochemical Co., Ltd. (SHE:002493)
China
· Delayed Price · Currency is CNY 9.80
+0.19 (1.98%)
At close: Dec 5, 2025
Rongsheng Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.61 | 9.86 | 9.60 | 9.80 | 9.80 | 1.98% | 22,516,400 |
| Dec 4, 2025 | 9.76 | 9.79 | 9.57 | 9.61 | 9.61 | -1.74% | 18,869,880 |
| Dec 3, 2025 | 9.72 | 9.90 | 9.68 | 9.78 | 9.78 | 0.51% | 26,182,310 |
| Dec 2, 2025 | 9.70 | 9.93 | 9.67 | 9.73 | 9.73 | 0.52% | 33,333,239 |
| Dec 1, 2025 | 9.72 | 9.79 | 9.58 | 9.68 | 9.68 | -0.41% | 29,697,630 |
| Nov 28, 2025 | 9.63 | 9.83 | 9.59 | 9.72 | 9.72 | 0.83% | 25,924,420 |
| Nov 27, 2025 | 9.51 | 9.74 | 9.46 | 9.64 | 9.64 | 1.47% | 41,238,511 |
| Nov 26, 2025 | 9.46 | 9.58 | 9.44 | 9.50 | 9.50 | 0.42% | 28,018,913 |
| Nov 25, 2025 | 9.55 | 9.58 | 9.42 | 9.46 | 9.46 | -0.63% | 39,714,879 |
| Nov 24, 2025 | 9.90 | 9.95 | 9.50 | 9.52 | 9.52 | -2.96% | 52,449,230 |
| Nov 21, 2025 | 10.20 | 10.29 | 9.80 | 9.81 | 9.81 | -4.76% | 46,210,990 |
| Nov 20, 2025 | 10.60 | 10.72 | 10.26 | 10.30 | 10.30 | -2.92% | 34,245,460 |
| Nov 19, 2025 | 10.64 | 10.77 | 10.48 | 10.61 | 10.61 | -0.47% | 25,829,650 |
| Nov 18, 2025 | 10.87 | 10.99 | 10.57 | 10.66 | 10.66 | -2.20% | 40,180,180 |
| Nov 17, 2025 | 10.79 | 11.30 | 10.66 | 10.90 | 10.90 | 0.93% | 59,291,370 |
| Nov 14, 2025 | 10.96 | 11.25 | 10.77 | 10.80 | 10.80 | -2.17% | 54,808,060 |
| Nov 13, 2025 | 10.98 | 11.16 | 10.90 | 11.04 | 11.04 | -0.18% | 32,830,650 |
| Nov 12, 2025 | 10.93 | 11.26 | 10.80 | 11.06 | 11.06 | 1.19% | 51,928,690 |
| Nov 11, 2025 | 10.87 | 10.96 | 10.75 | 10.93 | 10.93 | -0.09% | 32,454,770 |
| Nov 10, 2025 | 10.80 | 11.06 | 10.79 | 10.94 | 10.94 | 1.30% | 63,108,800 |
| Nov 7, 2025 | 10.27 | 11.02 | 10.22 | 10.80 | 10.80 | 4.75% | 98,047,970 |
| Nov 6, 2025 | 9.87 | 10.33 | 9.81 | 10.31 | 10.31 | 4.46% | 35,560,660 |
| Nov 5, 2025 | 9.88 | 10.01 | 9.80 | 9.87 | 9.87 | -1.40% | 23,289,950 |
| Nov 4, 2025 | 10.35 | 10.40 | 9.93 | 10.01 | 10.01 | -3.19% | 39,374,690 |
| Nov 3, 2025 | 10.23 | 10.44 | 10.10 | 10.34 | 10.34 | 1.47% | 33,365,170 |
| Oct 31, 2025 | 10.25 | 10.37 | 10.11 | 10.19 | 10.19 | - | 28,602,270 |
| Oct 30, 2025 | 10.26 | 10.37 | 10.10 | 10.19 | 10.19 | 0.69% | 36,722,270 |
| Oct 29, 2025 | 9.90 | 10.21 | 9.80 | 10.12 | 10.12 | 2.02% | 26,915,090 |
| Oct 28, 2025 | 10.00 | 10.18 | 9.88 | 9.92 | 9.92 | -0.70% | 29,170,560 |
| Oct 27, 2025 | 9.96 | 10.12 | 9.92 | 9.99 | 9.99 | 0.60% | 23,602,590 |
| Oct 24, 2025 | 10.07 | 10.27 | 9.88 | 9.93 | 9.93 | -1.68% | 42,402,560 |
| Oct 23, 2025 | 9.66 | 10.15 | 9.63 | 10.10 | 10.10 | 4.34% | 61,723,140 |
| Oct 22, 2025 | 9.37 | 9.77 | 9.34 | 9.68 | 9.68 | 3.20% | 38,581,750 |
| Oct 21, 2025 | 9.37 | 9.43 | 9.32 | 9.38 | 9.38 | - | 13,977,310 |
| Oct 20, 2025 | 9.34 | 9.41 | 9.28 | 9.38 | 9.38 | 0.43% | 15,907,650 |
| Oct 17, 2025 | 9.56 | 9.68 | 9.31 | 9.34 | 9.34 | -2.30% | 21,578,100 |
| Oct 16, 2025 | 9.59 | 9.82 | 9.53 | 9.56 | 9.56 | -0.42% | 24,114,930 |
| Oct 15, 2025 | 9.71 | 9.75 | 9.50 | 9.60 | 9.60 | -0.93% | 30,517,850 |
| Oct 14, 2025 | 9.99 | 10.08 | 9.63 | 9.69 | 9.69 | -2.71% | 35,234,750 |
| Oct 13, 2025 | 9.90 | 10.10 | 9.77 | 9.96 | 9.96 | -1.68% | 50,849,790 |
| Oct 10, 2025 | 9.74 | 10.32 | 9.69 | 10.13 | 10.13 | 2.84% | 78,830,500 |
| Oct 9, 2025 | 9.67 | 9.88 | 9.28 | 9.85 | 9.85 | 2.07% | 50,258,920 |
| Sep 30, 2025 | 9.54 | 9.69 | 9.45 | 9.65 | 9.65 | 0.84% | 24,732,570 |
| Sep 29, 2025 | 9.84 | 9.87 | 9.44 | 9.57 | 9.57 | -3.24% | 44,780,740 |
| Sep 26, 2025 | 9.37 | 9.93 | 9.36 | 9.89 | 9.89 | 4.99% | 75,847,710 |
| Sep 25, 2025 | 9.27 | 9.48 | 9.24 | 9.42 | 9.42 | 1.51% | 25,503,020 |
| Sep 24, 2025 | 9.34 | 9.37 | 9.19 | 9.28 | 9.28 | -0.96% | 26,722,490 |
| Sep 23, 2025 | 9.37 | 9.41 | 9.17 | 9.37 | 9.37 | 0.11% | 25,644,130 |
| Sep 22, 2025 | 9.45 | 9.57 | 9.33 | 9.36 | 9.36 | -1.06% | 17,551,050 |
| Sep 19, 2025 | 9.35 | 9.50 | 9.30 | 9.46 | 9.46 | 1.28% | 20,013,150 |