← Markets

Rongan Property Co.,Ltd.

000517.SZ · SHZ

Market closed1.67-0.070000 (-4.02%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 20261.671.671.671.671.6771.80K
July 17, 20261.681.681.681.681.68—
July 17, 20261.681.681.681.681.68—
July 17, 20261.681.681.681.681.681.20K
July 17, 20261.671.681.671.671.67299.50K
July 17, 20261.681.681.671.681.6899.70K
July 17, 20261.671.681.671.671.6733.70K
July 17, 20261.671.681.671.681.6813.30K
July 17, 20261.671.681.671.671.6736.00K
July 17, 20261.671.681.671.671.67145.10K
July 17, 20261.671.681.671.681.6818.80K
July 17, 20261.681.681.671.671.6720.20K
July 17, 20261.671.681.671.681.6817.20K
July 17, 20261.671.681.671.681.6814.00K
July 17, 20261.671.681.671.671.6718.00K
July 17, 20261.671.681.671.671.6756.10K
July 17, 20261.671.681.671.681.684.30K
July 17, 20261.671.681.671.671.6739.60K
July 17, 20261.671.681.671.671.6767.30K
July 17, 20261.671.681.671.671.672.40K
July 17, 20261.681.681.671.671.6718.80K
July 17, 20261.671.681.671.671.6732.90K
July 17, 20261.681.681.671.681.683.90K
July 17, 20261.681.681.681.681.6828.10K
July 17, 20261.681.681.671.671.6741.80K
July 17, 20261.681.691.681.691.6915.90K
July 17, 20261.691.691.681.681.683.10K
July 17, 20261.681.691.681.691.6935.90K
July 17, 20261.681.681.681.681.6887.80K
July 17, 20261.681.681.671.681.68177.00K
July 17, 20261.681.691.681.681.68219.20K
July 17, 20261.681.691.681.691.6945.20K
July 17, 20261.681.691.681.691.693.90K
July 17, 20261.681.691.681.681.6819.60K
July 17, 20261.691.691.681.691.6910.00K
July 17, 20261.681.691.681.691.693.30K
July 17, 20261.691.691.681.681.6831.30K
July 17, 20261.691.691.681.681.68500.00
July 17, 20261.681.691.681.691.691.00K
July 17, 20261.681.691.681.691.6920.50K
July 17, 20261.691.691.681.691.6937.70K
July 17, 20261.691.691.691.691.692.90K
July 17, 20261.691.691.681.681.68400.00
July 17, 20261.691.691.681.691.698.40K
July 17, 20261.681.691.681.691.6911.10K
July 17, 20261.681.681.681.681.688.40K
July 17, 20261.691.691.681.681.6818.40K
July 17, 20261.691.691.691.691.69400.00
July 17, 20261.691.691.681.691.691.10K
July 17, 20261.681.691.681.691.6910.30K
July 17, 20261.681.681.681.681.68400.00
July 17, 20261.691.691.691.691.695.40K
July 17, 20261.681.691.681.691.695.90K
July 17, 20261.691.691.681.691.69117.60K
July 17, 20261.681.681.671.681.68117.00K
July 17, 20261.691.691.681.681.68212.80K
July 17, 20261.681.691.681.681.6821.00K
July 17, 20261.681.691.681.681.688.80K
July 17, 20261.681.681.671.681.6830.90K
July 17, 20261.671.681.671.681.68153.00K
July 17, 20261.671.681.671.671.67213.00K
July 17, 20261.671.681.671.681.6826.80K
July 17, 20261.671.681.671.681.686.20K
July 17, 20261.671.681.671.671.67727.20K
July 17, 20261.671.671.671.671.67139.70K
July 17, 20261.661.671.661.671.6710.20K
July 17, 20261.661.671.661.671.671.50K
July 17, 20261.661.671.661.671.6740.10K
July 17, 20261.671.671.671.671.6714.80K
July 17, 20261.671.671.671.671.672.00K
July 17, 20261.661.671.661.671.671.40K
July 17, 20261.661.661.661.661.6654.70K
July 17, 20261.651.661.651.661.66131.10K
July 17, 20261.661.661.651.661.66120.20K
July 17, 20261.661.661.661.661.66115.80K
July 17, 20261.661.661.661.661.6690.90K
July 17, 20261.661.671.661.671.67123.80K
July 17, 20261.661.661.661.661.6612.10K
July 17, 20261.661.661.661.661.6692.90K
July 17, 20261.661.671.661.671.67981.20K
July 17, 20261.661.661.651.651.65665.70K
July 17, 20261.661.671.661.661.66440.10K
July 17, 20261.661.671.661.661.6625.00K
July 17, 20261.661.671.661.661.668.50K
July 17, 20261.671.671.661.661.66544.60K
July 17, 20261.671.671.671.671.67114.80K
July 17, 20261.671.671.671.671.6749.40K
July 17, 20261.671.671.671.671.6726.00K
July 17, 20261.671.681.671.681.68500.00
July 17, 20261.671.681.671.681.6840.80K
July 17, 20261.671.681.671.681.687.30K
July 17, 20261.671.681.671.671.6714.10K
July 17, 20261.681.681.671.671.6717.70K
July 17, 20261.681.681.671.681.681.00K
July 17, 20261.671.681.671.671.6719.10K
July 17, 20261.681.681.681.681.68100.00
July 17, 20261.671.681.671.681.687.50K
July 17, 20261.671.681.671.681.688.90K
July 17, 20261.671.671.671.671.6719.00K
July 17, 20261.671.681.671.681.683.20K
July 17, 20261.681.681.671.671.6777.60K
July 17, 20261.681.691.671.681.68361.50K
July 17, 20261.681.681.671.681.6824.90K
July 17, 20261.671.681.671.681.688.60K
July 17, 20261.681.681.671.671.6782.90K
July 17, 20261.671.681.671.681.68281.60K
July 17, 20261.681.681.681.681.6858.40K
July 17, 20261.671.681.671.671.67608.70K
July 17, 20261.671.681.671.671.671.80K
July 17, 20261.681.681.671.671.6716.90K
July 17, 20261.671.681.671.681.6812.40K
July 17, 20261.681.681.671.681.6816.40K
July 17, 20261.681.681.671.671.679.10K
July 17, 20261.671.681.671.681.6833.30K
July 17, 20261.681.681.671.681.6814.30K
July 17, 20261.681.681.671.681.6824.50K
July 17, 20261.681.681.671.681.6818.30K
July 17, 20261.671.681.671.671.671.80K
July 17, 20261.671.681.671.681.6871.00K
July 17, 20261.671.671.671.671.67100.00
July 17, 20261.681.681.671.681.6837.50K
July 17, 20261.671.671.671.671.67—
July 17, 20261.671.681.671.671.6765.40K
July 17, 20261.671.671.671.671.67792.30K
July 17, 20261.671.681.671.671.67500.00
July 17, 20261.681.681.671.681.685.60K
July 17, 20261.671.671.671.671.672.70K
July 17, 20261.671.681.671.681.68156.70K
July 17, 20261.681.681.681.681.68533.70K
July 17, 20261.671.681.671.681.687.40K
July 17, 20261.681.681.671.671.67526.10K
July 17, 20261.681.681.681.681.688.20K
July 17, 20261.681.681.671.671.6710.80K
July 17, 20261.671.681.671.681.681.20K
July 17, 20261.681.681.671.681.6829.60K
July 17, 20261.681.681.681.681.68237.60K
July 17, 20261.671.681.671.681.6842.20K
July 17, 20261.681.681.671.681.6852.10K
July 17, 20261.681.681.681.681.68—
July 17, 20261.671.681.671.681.6826.50K
July 17, 20261.671.681.671.681.6886.80K
July 17, 20261.681.681.681.681.6849.90K
July 17, 20261.671.681.671.681.6814.20K
July 17, 20261.681.681.681.681.684.50K
July 17, 20261.681.691.671.681.6888.20K
July 17, 20261.681.681.671.671.67118.20K
July 17, 20261.671.681.671.671.6761.10K
July 17, 20261.681.691.671.681.68139.10K
July 17, 20261.681.681.681.681.68204.70K
July 17, 20261.681.691.681.691.6995.90K
July 17, 20261.681.691.671.681.68146.90K
July 17, 20261.681.691.671.681.68144.30K
July 17, 20261.681.691.671.681.6855.20K
July 17, 20261.671.681.671.681.68114.20K
July 17, 20261.681.691.671.681.6894.20K
July 17, 20261.681.681.671.681.68187.00K
July 17, 20261.681.681.671.681.68144.70K
July 17, 20261.681.681.671.671.67900.00
July 17, 20261.681.681.671.681.6816.60K
July 17, 20261.681.681.671.681.6816.00K
July 17, 20261.681.681.671.681.68108.90K
July 17, 20261.671.681.671.671.67270.90K
July 17, 20261.681.681.671.671.6729.40K
July 17, 20261.681.681.671.671.6748.40K
July 17, 20261.681.681.671.671.6710.90K
July 17, 20261.681.691.671.671.6781.80K
July 17, 20261.681.681.681.681.68135.20K
July 17, 20261.681.681.671.671.6766.60K
July 17, 20261.691.691.671.681.6839.10K
July 17, 20261.681.681.671.681.6878.90K
July 17, 20261.681.681.671.681.6846.30K
July 17, 20261.681.681.671.681.68151.10K
July 17, 20261.691.691.681.681.6859.50K
July 17, 20261.681.691.681.681.6886.30K
July 17, 20261.681.681.671.681.6820.20K
July 17, 20261.681.681.671.671.6784.40K
July 17, 20261.681.691.671.671.67176.70K
July 17, 20261.681.681.671.671.6748.60K
July 17, 20261.681.681.671.681.6876.70K
July 17, 20261.681.691.671.691.69109.10K
July 17, 20261.681.681.671.681.681.74M
July 17, 20261.691.691.681.681.68239.40K
July 17, 20261.691.691.681.681.6890.00K
July 17, 20261.681.691.681.681.6831.90K
July 17, 20261.681.681.681.681.6831.20K
July 17, 20261.681.691.681.681.6822.80K
July 17, 20261.691.691.681.681.6818.70K
July 17, 20261.691.691.681.691.69132.50K
July 17, 20261.681.691.681.681.6829.80K
July 17, 20261.681.691.681.681.6894.30K
July 17, 20261.681.691.681.691.69149.80K
July 17, 20261.691.701.681.681.68434.80K
July 17, 20261.691.701.691.691.6942.10K
July 17, 20261.691.691.691.691.696.30K
July 17, 20261.701.701.691.691.6928.10K
July 17, 20261.701.701.691.691.69771.60K
July 17, 20261.701.701.691.691.6911.20K
July 17, 20261.701.701.691.691.6910.80K
July 17, 20261.701.701.691.701.70165.40K
July 17, 20261.701.701.691.701.70115.20K
July 17, 20261.701.701.691.701.701.52M
July 17, 20261.701.701.701.701.70391.20K
July 17, 20261.701.711.701.701.704.80K
July 17, 20261.711.711.701.701.7025.10K
July 17, 20261.701.711.701.701.7064.30K
July 17, 20261.711.711.701.711.7136.40K
July 17, 20261.711.721.701.711.71283.60K
July 17, 20261.701.711.701.711.71223.80K
July 17, 20261.711.711.701.701.7054.50K
July 17, 20261.701.711.701.711.7111.20K
July 17, 20261.701.711.701.701.7042.00K
July 17, 20261.711.711.701.701.7064.50K
July 17, 20261.701.711.701.701.7074.10K
July 17, 20261.701.711.701.711.71289.80K
July 17, 20261.711.711.701.701.7069.10K
July 17, 20261.701.711.701.701.7021.40K
July 17, 20261.711.711.701.701.70307.80K
July 17, 20261.711.711.711.711.7163.80K
July 17, 20261.711.721.711.721.72785.60K
July 17, 20261.711.711.711.711.7141.40K
July 17, 20261.721.721.711.711.7119.10K
July 17, 20261.711.711.711.711.71333.50K
July 17, 20261.701.711.701.711.711.45M
July 17, 20261.711.721.711.711.71200.90K
July 17, 20261.721.721.711.721.7278.60K
July 17, 20261.731.731.711.711.71310.00K
July 17, 20261.711.721.711.721.72—
July 17, 20261.731.731.711.711.71970.90K
July 17, 20261.721.731.721.721.7248.80K
July 17, 20261.731.741.721.721.72545.90K
July 17, 20261.741.741.731.731.73843.10K
July 17, 20261.751.751.741.741.7440.60K
July 17, 20261.751.751.741.751.75—
July 17, 20261.761.761.741.741.74502.60K
July 17, 20261.761.761.751.761.7626.30K
July 17, 20261.761.761.751.751.75140.90K
July 17, 20261.761.761.751.751.7515.40K
July 17, 20261.761.761.751.761.76759.40K
July 17, 20261.761.761.761.761.76343.90K
July 17, 20261.771.771.761.761.76248.60K
July 17, 20261.751.781.751.771.771.94M
July 17, 20261.731.761.731.761.76—