Australia markets open in 53 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
19.55-0.05 (-0.26%)
At close: 03:00PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202419.7919.7919.3019.5519.551,113,000
13 June 202419.9219.9219.5019.6019.60900,856
12 June 202419.6119.8619.4719.6919.69928,700
11 June 202420.0020.0019.2819.6219.621,110,690
07 June 202419.7019.9719.5019.7719.771,057,400
06 June 202420.5520.7219.4619.5419.543,157,709
05 June 202420.5820.8720.4420.5920.592,297,346
04 June 202421.0921.0920.1620.6820.682,126,800
03 June 202421.3421.4020.7521.0721.071,713,500
31 May 202421.0921.4621.0821.3421.342,297,018
30 May 202420.9821.2520.8521.0921.091,663,900
29 May 202420.4221.1820.2221.1121.112,273,500
28 May 202420.1020.6620.0220.4220.421,598,400
27 May 202420.4120.5219.9620.2520.251,589,200
24 May 202420.6620.9220.3920.3920.391,735,192
23 May 202421.2421.2420.6620.6620.662,296,865
22 May 202421.0021.2920.7521.2321.232,141,500
21 May 202421.3321.4520.8120.8120.812,214,900
20 May 202421.3821.6821.1521.2921.293,749,711
17 May 202421.6521.7121.2721.3921.391,849,011
16 May 202421.5621.7521.3521.4721.472,405,700
15 May 202421.7421.9621.4621.5621.562,258,300
14 May 202421.2221.8221.2121.7621.762,792,000
13 May 202421.6421.6421.0521.2221.222,428,100
10 May 202421.8522.0021.5521.8321.832,369,800
09 May 202421.3922.0521.3021.7821.783,391,773
08 May 202421.6821.9721.4121.4321.433,066,000
07 May 202421.8121.8821.6621.8121.812,770,272
06 May 202422.2522.2721.6321.9721.974,370,973
30 Apr 202421.4322.0521.3021.9421.947,561,511
29 Apr 202421.0121.2120.6021.1021.104,420,311
26 Apr 202420.2720.5820.1920.4520.453,831,000
25 Apr 202420.2620.8020.1720.2320.233,965,100
24 Apr 202420.5221.5020.4220.5820.585,838,596
23 Apr 202419.6819.9419.4619.7419.742,120,718
22 Apr 202419.6819.8718.8819.4619.462,526,400
19 Apr 202420.2520.2519.5519.7719.774,059,436
18 Apr 202420.3520.7920.0120.2520.254,687,067
17 Apr 202419.6121.2019.6020.6020.605,916,020
16 Apr 202421.6121.6519.9419.9419.945,967,100
15 Apr 202423.8023.8021.5022.1522.158,524,616
12 Apr 202423.0324.5023.0023.6023.6012,215,645
11 Apr 202422.4223.5022.2323.5023.5012,124,181
10 Apr 202421.5523.5221.4023.0223.0214,814,710
09 Apr 202422.6822.7021.5121.5721.5711,711,924
08 Apr 202420.1522.1720.1522.1722.177,449,942
03 Apr 202420.6620.7819.9320.1520.152,802,436
02 Apr 202420.9521.2820.5520.8320.832,979,136
01 Apr 202420.3521.9820.3320.9120.913,595,352
29 Mar 202420.4020.5019.9120.1220.121,200,803
28 Mar 202419.3120.2919.3120.0320.032,454,201
27 Mar 202420.6720.8219.4219.4919.492,792,400
26 Mar 202420.3220.8620.1820.6620.662,789,650
25 Mar 202420.9621.2320.3020.3220.322,602,000
22 Mar 202421.7721.7720.9821.0721.072,843,700
21 Mar 202421.8821.9921.4821.7621.762,528,700
20 Mar 202421.7721.9721.6121.8821.882,407,686
19 Mar 202421.9322.1521.6921.7921.792,734,118
18 Mar 202421.7921.9821.5521.9021.902,893,911
15 Mar 202421.1921.5920.9121.5921.593,019,453
14 Mar 202421.4721.5920.8421.1921.192,874,412
13 Mar 202421.4721.6721.2521.4621.463,593,400
12 Mar 202421.0321.4820.7821.4721.474,107,356
11 Mar 202420.1620.9620.1620.9620.963,047,965
08 Mar 202420.4720.6019.9220.2620.262,363,711
07 Mar 202421.0921.3720.3420.3920.392,626,626
06 Mar 202420.9321.2020.5620.9420.942,017,900
05 Mar 202420.9621.3020.6220.8120.812,417,969
04 Mar 202421.5521.6520.8721.2521.252,639,651
01 Mar 202421.6721.9921.3721.6321.632,783,680
29 Feb 202420.0021.5020.0021.4821.483,153,040
28 Feb 202422.5022.7420.4020.4620.465,297,120
27 Feb 202421.5322.4221.4122.4222.423,885,462
26 Feb 202421.4522.6621.2221.8521.854,615,900
23 Feb 202420.2121.0620.2020.9820.982,978,400
22 Feb 202420.0520.3819.8020.2120.212,427,600
21 Feb 202419.4220.5619.1820.0320.033,205,918
20 Feb 202419.3719.6919.0019.5419.542,010,436
19 Feb 202419.0719.9019.0719.4819.483,616,253
08 Feb 202417.2619.0417.0519.0319.034,240,854
07 Feb 202417.5018.2017.0317.3117.313,248,814
06 Feb 202416.5317.7615.3117.4817.483,143,788
05 Feb 202418.0518.0516.4316.6716.673,661,803
02 Feb 202419.2719.5717.5718.1918.192,602,075
01 Feb 202419.3419.7418.9419.1919.191,902,211
31 Jan 202420.4620.6619.2719.3919.392,250,200
30 Jan 202420.9721.2020.3320.3620.361,984,059
29 Jan 202422.1422.4221.1121.1521.151,947,850
26 Jan 202422.2722.5622.1022.2222.221,697,246
25 Jan 202421.7022.4621.5822.4422.442,025,000
24 Jan 202421.6622.0520.9821.8221.821,983,192
23 Jan 202421.4921.8621.1821.6521.651,954,240
22 Jan 202422.9523.2621.3321.5821.583,234,600
19 Jan 202423.2023.4722.7023.0623.061,911,397
18 Jan 202422.8823.2922.3523.2423.242,842,400
17 Jan 202423.5523.8323.1123.1123.111,754,900
16 Jan 202423.7724.1023.4423.8323.832,146,973
15 Jan 202424.5524.5524.5524.5524.55-
12 Jan 202424.1124.7824.1124.5524.552,584,954
11 Jan 202423.8624.3923.8524.3124.311,936,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...