Renrenle Commercial Group Co.,Ltd. (002336.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.4900 | 4.6100 | 4.3100 | 4.4000 | 4.4000 | 9,085,500 |
| 16 May 2024 | 4.5800 | 4.7000 | 4.4900 | 4.5200 | 4.5200 | 15,439,666 |
| 15 May 2024 | 4.4300 | 4.4800 | 4.3200 | 4.4800 | 4.4800 | 10,044,639 |
| 14 May 2024 | 4.0500 | 4.2700 | 4.0300 | 4.2700 | 4.2700 | 7,959,737 |
| 13 May 2024 | 4.0700 | 4.2500 | 4.0700 | 4.0700 | 4.0700 | 9,337,990 |
| 10 May 2024 | 4.4000 | 4.4900 | 4.2800 | 4.2800 | 4.2800 | 9,699,300 |
| 09 May 2024 | 4.6200 | 4.7000 | 4.4500 | 4.5000 | 4.5000 | 10,826,765 |
| 08 May 2024 | 4.8000 | 4.8700 | 4.6600 | 4.6700 | 4.6700 | 14,705,206 |
| 07 May 2024 | 4.6500 | 5.0300 | 4.5700 | 4.9100 | 4.9100 | 25,048,907 |
| 06 May 2024 | 4.9000 | 4.9200 | 4.8100 | 4.8100 | 4.8100 | 6,441,800 |
| 30 Apr 2024 | 5.0600 | 5.2400 | 5.0600 | 5.0600 | 5.0600 | 17,934,746 |
| 29 Apr 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 230,900 |
| 26 Apr 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 567,100 |
| 25 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 129,800 |
| 24 Apr 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 60,300 |
| 23 Apr 2024 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 30,200 |
| 22 Apr 2024 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 72,200 |
| 19 Apr 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | - |
| 18 Apr 2024 | 7.2200 | 7.4200 | 7.0000 | 7.2400 | 7.2400 | 9,728,280 |
| 17 Apr 2024 | 6.5200 | 7.2500 | 6.5200 | 7.2400 | 7.2400 | 11,045,052 |
| 16 Apr 2024 | 7.3500 | 7.4100 | 6.7000 | 6.7000 | 6.7000 | 10,894,150 |
| 15 Apr 2024 | 8.0100 | 8.1000 | 7.3300 | 7.4400 | 7.4400 | 10,911,374 |
| 12 Apr 2024 | 8.0700 | 8.3100 | 8.0600 | 8.1000 | 8.1000 | 8,279,153 |
| 11 Apr 2024 | 8.1900 | 8.3500 | 8.0600 | 8.0800 | 8.0800 | 10,794,171 |
| 10 Apr 2024 | 8.1900 | 8.8000 | 8.1900 | 8.3500 | 8.3500 | 14,891,051 |
| 09 Apr 2024 | 9.0100 | 9.2600 | 8.9300 | 9.1000 | 9.1000 | 5,857,551 |
| 08 Apr 2024 | 9.5700 | 9.5700 | 9.0000 | 9.0200 | 9.0200 | 9,804,800 |
| 03 Apr 2024 | 9.4300 | 9.8000 | 9.1200 | 9.6200 | 9.6200 | 10,580,500 |
| 02 Apr 2024 | 9.7000 | 9.9300 | 9.4800 | 9.5200 | 9.5200 | 8,007,188 |
| 01 Apr 2024 | 9.4700 | 9.7500 | 9.4700 | 9.6900 | 9.6900 | 8,280,901 |
| 29 Mar 2024 | 9.6300 | 9.7900 | 9.3700 | 9.4700 | 9.4700 | 5,611,600 |
| 28 Mar 2024 | 9.4400 | 10.2000 | 9.0500 | 9.7500 | 9.7500 | 13,184,040 |
| 27 Mar 2024 | 9.7200 | 10.4800 | 9.6700 | 9.8900 | 9.8900 | 11,488,986 |
| 26 Mar 2024 | 10.0100 | 10.4700 | 9.6300 | 9.8600 | 9.8600 | 12,856,011 |
| 25 Mar 2024 | 10.9500 | 10.9700 | 10.1200 | 10.1300 | 10.1300 | 18,119,527 |
| 22 Mar 2024 | 11.2800 | 11.7400 | 11.0600 | 11.2400 | 11.2400 | 20,489,212 |
| 21 Mar 2024 | 10.7500 | 11.9300 | 10.7000 | 11.5800 | 11.5800 | 30,902,973 |
| 20 Mar 2024 | 10.5500 | 11.2000 | 10.3500 | 10.9400 | 10.9400 | 24,488,705 |
| 19 Mar 2024 | 10.5600 | 11.0800 | 10.3000 | 10.6200 | 10.6200 | 16,258,253 |
| 18 Mar 2024 | 10.2400 | 10.5500 | 10.1300 | 10.4500 | 10.4500 | 12,081,276 |
| 15 Mar 2024 | 10.2600 | 10.8600 | 10.1900 | 10.3900 | 10.3900 | 13,868,103 |
| 14 Mar 2024 | 10.4900 | 10.6600 | 10.0200 | 10.1800 | 10.1800 | 13,572,901 |
| 13 Mar 2024 | 10.5700 | 10.7000 | 10.3500 | 10.6500 | 10.6500 | 17,851,340 |
| 12 Mar 2024 | 10.7500 | 11.3900 | 10.6600 | 10.8400 | 10.8400 | 33,774,057 |
| 11 Mar 2024 | 10.6000 | 10.6900 | 10.2000 | 10.6900 | 10.6900 | 23,597,923 |
| 08 Mar 2024 | 9.6400 | 9.8800 | 9.5500 | 9.7200 | 9.7200 | 13,066,953 |
| 07 Mar 2024 | 9.4300 | 10.2000 | 9.1800 | 10.1300 | 10.1300 | 23,265,429 |
| 06 Mar 2024 | 9.4500 | 9.5100 | 9.2100 | 9.2800 | 9.2800 | 7,415,684 |
| 05 Mar 2024 | 9.5500 | 9.6000 | 9.3100 | 9.3300 | 9.3300 | 9,546,730 |
| 04 Mar 2024 | 9.3100 | 9.8700 | 9.1000 | 9.6400 | 9.6400 | 16,288,662 |
| 01 Mar 2024 | 9.5100 | 9.6300 | 9.1600 | 9.3100 | 9.3100 | 14,672,465 |
| 29 Feb 2024 | 9.0100 | 10.0000 | 9.0100 | 9.6800 | 9.6800 | 21,852,290 |
| 28 Feb 2024 | 11.1200 | 11.3700 | 10.0100 | 10.0100 | 10.0100 | 24,590,717 |
| 27 Feb 2024 | 10.1200 | 11.1200 | 9.9300 | 11.1200 | 11.1200 | 25,157,051 |
| 26 Feb 2024 | 9.1900 | 10.1100 | 9.0900 | 10.1100 | 10.1100 | 21,417,731 |
| 23 Feb 2024 | 8.3500 | 9.1900 | 8.3000 | 9.1900 | 9.1900 | 17,617,251 |
| 22 Feb 2024 | 8.0400 | 8.4500 | 7.8100 | 8.3500 | 8.3500 | 15,139,077 |
| 21 Feb 2024 | 7.7100 | 8.4300 | 7.5000 | 8.1000 | 8.1000 | 16,930,039 |
| 20 Feb 2024 | 7.5100 | 7.7900 | 7.5000 | 7.6600 | 7.6600 | 12,202,767 |
| 19 Feb 2024 | 7.1400 | 7.8500 | 6.7100 | 7.8100 | 7.8100 | 16,309,975 |
| 08 Feb 2024 | 6.4200 | 7.3300 | 6.4200 | 7.1400 | 7.1400 | 13,366,013 |
| 07 Feb 2024 | 6.0500 | 7.3700 | 6.0500 | 7.1300 | 7.1300 | 17,728,799 |
| 06 Feb 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 2,406,000 |
| 05 Feb 2024 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | 560,400 |
| 02 Feb 2024 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 1,625,900 |
| 01 Feb 2024 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 1,013,400 |
| 31 Jan 2024 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 973,700 |
| 30 Jan 2024 | 11.8000 | 11.8000 | 11.3600 | 11.3800 | 11.3800 | 2,286,700 |
| 29 Jan 2024 | 12.1000 | 12.1900 | 11.7300 | 11.7400 | 11.7400 | 3,107,900 |
| 26 Jan 2024 | 12.2200 | 12.3400 | 12.0600 | 12.1400 | 12.1400 | 3,837,660 |
| 25 Jan 2024 | 11.9900 | 12.2700 | 11.8300 | 12.2100 | 12.2100 | 4,359,320 |
| 24 Jan 2024 | 11.9400 | 12.1500 | 11.7000 | 12.0000 | 12.0000 | 4,922,020 |
| 23 Jan 2024 | 11.5400 | 11.7600 | 11.2000 | 11.6800 | 11.6800 | 3,614,260 |
| 22 Jan 2024 | 12.4300 | 12.4300 | 11.4800 | 11.5300 | 11.5300 | 5,148,290 |
| 19 Jan 2024 | 12.7100 | 12.7900 | 12.4300 | 12.4300 | 12.4300 | 3,352,059 |
| 18 Jan 2024 | 13.1500 | 13.2700 | 12.2800 | 12.7000 | 12.7000 | 7,395,760 |
| 17 Jan 2024 | 13.7000 | 13.8400 | 13.1400 | 13.1500 | 13.1500 | 7,677,900 |
| 16 Jan 2024 | 13.8700 | 14.2000 | 13.8100 | 13.9800 | 13.9800 | 7,649,979 |
| 15 Jan 2024 | 13.5800 | 14.3800 | 13.4200 | 13.9900 | 13.9900 | 10,048,539 |
| 12 Jan 2024 | 14.2900 | 14.3700 | 13.6000 | 13.6200 | 13.6200 | 10,638,500 |
| 11 Jan 2024 | 14.2700 | 14.6200 | 14.0300 | 14.4100 | 14.4100 | 14,464,634 |
| 10 Jan 2024 | 13.5800 | 14.6500 | 13.4500 | 14.4600 | 14.4600 | 18,374,236 |
| 09 Jan 2024 | 13.4000 | 13.9800 | 13.2600 | 13.7600 | 13.7600 | 9,572,100 |
| 08 Jan 2024 | 13.4600 | 13.5400 | 13.1300 | 13.2900 | 13.2900 | 4,110,010 |
| 05 Jan 2024 | 13.6000 | 13.7300 | 13.1800 | 13.2600 | 13.2600 | 4,006,510 |
| 04 Jan 2024 | 13.7500 | 14.0300 | 13.5300 | 13.6600 | 13.6600 | 4,869,811 |
| 03 Jan 2024 | 13.3800 | 13.9800 | 13.3800 | 13.7700 | 13.7700 | 7,716,327 |
| 02 Jan 2024 | 13.3100 | 13.8100 | 13.2800 | 13.5600 | 13.5600 | 6,256,900 |
| 29 Dec 2023 | 13.2900 | 13.5100 | 13.2500 | 13.3900 | 13.3900 | 4,650,560 |
| 28 Dec 2023 | 13.2800 | 13.5000 | 13.0500 | 13.3400 | 13.3400 | 6,586,610 |
| 27 Dec 2023 | 12.8500 | 13.7700 | 12.7700 | 13.4900 | 13.4900 | 9,118,509 |
| 26 Dec 2023 | 13.0300 | 13.1000 | 12.8700 | 12.9500 | 12.9500 | 2,456,030 |
| 25 Dec 2023 | 13.0200 | 13.1000 | 12.8700 | 12.9300 | 12.9300 | 3,856,710 |
| 22 Dec 2023 | 13.3500 | 13.4000 | 12.9800 | 13.1400 | 13.1400 | 4,555,160 |
| 21 Dec 2023 | 13.1500 | 13.3000 | 13.0600 | 13.2700 | 13.2700 | 3,036,220 |
| 20 Dec 2023 | 13.6000 | 13.6000 | 13.2000 | 13.2100 | 13.2100 | 4,202,900 |
| 19 Dec 2023 | 13.5600 | 13.6500 | 13.3800 | 13.5700 | 13.5700 | 3,207,010 |
| 18 Dec 2023 | 13.9500 | 13.9500 | 13.4400 | 13.4500 | 13.4500 | 5,391,690 |
| 15 Dec 2023 | 13.9500 | 14.1500 | 13.8200 | 13.9700 | 13.9700 | 4,391,900 |
| 14 Dec 2023 | 14.1300 | 14.4900 | 13.8900 | 13.9600 | 13.9600 | 6,872,960 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.