Stock listing
Shenzhen:300596 Rianlon Corp. (利安隆) 股价
Follow Rianlon Corp. into a list and get an email when it puts out news.
Share price · SZSE:300596
¥38.37 CNY +0.20 (+0.5%)
Close on Oct 30, 2026
- Day range
- ¥37.58 – ¥39.18 CNYOct 30, 2026
- Volume
- 2.27M sharesOct 30, 2026
- Market cap
- ¥8.81B CNYAt the close on Oct 30, 2026 · price × 229.6M shares outstanding
- 52-week range
- ¥34.81 – ¥56.48 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥123.6M CNYMedian day 2.71M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300596 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥38.37 | +0.20 | +0.5% | ¥38.40 | ¥39.18 | ¥37.58 | 2,269,904 | |
| ¥38.17 | -0.53 | -1.4% | ¥38.25 | ¥39.10 | ¥37.76 | 2,317,600 | |
| ¥38.70 | +2.12 | +5.8% | ¥36.57 | ¥39.38 | ¥36.50 | 4,970,755 | |
| ¥36.58 | +1.22 | +3.5% | ¥35.60 | ¥37.18 | ¥35.56 | 2,909,300 | |
| ¥35.36 | -1.67 | -4.5% | ¥37.20 | ¥37.29 | ¥35.17 | 2,672,650 | |
| ¥37.03 | +0.55 | +1.5% | ¥36.05 | ¥37.29 | ¥35.42 | 2,150,303 | |
| ¥36.48 | -0.77 | -2.1% | ¥37.07 | ¥37.40 | ¥36.20 | 1,412,643 | |
| ¥37.25 | +0.28 | +0.8% | ¥36.96 | ¥37.60 | ¥36.95 | 1,114,372 | |
| ¥36.97 | +0.45 | +1.2% | ¥36.48 | ¥37.50 | ¥36.20 | 1,356,523 | |
| ¥36.52 | +0.12 | +0.3% | ¥36.15 | ¥37.50 | ¥36.12 | 1,151,393 | |
| ¥36.40 | -0.02 | -0.1% | ¥37.36 | ¥37.49 | ¥36.10 | 1,243,370 | |
| ¥36.42 | -0.38 | -1.0% | ¥36.10 | ¥36.79 | ¥35.65 | 1,616,493 | |
| ¥36.80 | -1.17 | -3.1% | ¥37.68 | ¥38.07 | ¥36.68 | 1,786,779 | |
| ¥37.97 | -0.33 | -0.9% | ¥38.00 | ¥38.15 | ¥37.33 | 2,584,983 | |
| ¥38.30 | -2.33 | -5.7% | ¥40.23 | ¥40.31 | ¥38.20 | 4,107,043 | |
| ¥40.63 | +0.87 | +2.2% | ¥39.68 | ¥40.89 | ¥39.10 | 2,940,250 | |
| ¥39.76 | +0.43 | +1.1% | ¥39.50 | ¥40.68 | ¥39.08 | 2,137,746 | |
| ¥39.33 | +0.35 | +0.9% | ¥39.01 | ¥39.80 | ¥38.96 | 1,430,600 | |
| ¥38.98 | -0.26 | -0.7% | ¥39.00 | ¥39.30 | ¥38.60 | 1,701,300 | |
| ¥39.24 | -1.44 | -3.5% | ¥40.34 | ¥40.40 | ¥38.75 | 2,227,528 | |
| ¥40.68 | -0.13 | -0.3% | ¥40.67 | ¥41.44 | ¥40.37 | 1,870,800 | |
| ¥40.81 | -0.33 | -0.8% | ¥40.98 | ¥41.15 | ¥40.55 | 1,942,608 | |
| ¥41.14 | +0.24 | +0.6% | ¥40.87 | ¥41.88 | ¥40.87 | 3,140,100 | |
| ¥40.90 | +0.50 | +1.2% | ¥40.62 | ¥41.26 | ¥40.49 | 1,682,100 | |
| ¥40.40 | +0.63 | +1.6% | ¥40.00 | ¥40.86 | ¥39.80 | 2,047,100 | |
| ¥39.77 | -0.17 | -0.4% | ¥39.93 | ¥40.45 | ¥39.00 | 1,817,169 | |
| ¥39.94 | +0.27 | +0.7% | ¥39.70 | ¥40.04 | ¥39.47 | 1,557,838 | |
| ¥39.67 | +0.07 | +0.2% | ¥39.60 | ¥40.04 | ¥39.40 | 1,278,511 | |
| ¥39.60 | -0.10 | -0.3% | ¥39.46 | ¥40.39 | ¥39.10 | 2,271,400 | |
| ¥39.70 | -1.07 | -2.6% | ¥40.51 | ¥40.68 | ¥38.98 | 2,756,427 | |
| ¥40.77 | -0.90 | -2.2% | ¥41.99 | ¥41.99 | ¥40.65 | 2,094,261 | |
| ¥41.67 | +0.44 | +1.1% | ¥41.00 | ¥42.16 | ¥41.00 | 2,868,200 | |
| ¥41.23 | -0.40 | -1.0% | ¥41.54 | ¥41.74 | ¥40.68 | 2,043,614 | |
| ¥41.63 | +0.63 | +1.5% | ¥40.90 | ¥41.90 | ¥40.53 | 2,710,152 | |
| ¥41.00 | +0.44 | +1.1% | ¥41.00 | ¥42.07 | ¥40.59 | 2,977,299 | |
| ¥40.56 | +0.35 | +0.9% | ¥40.26 | ¥41.07 | ¥40.13 | 1,686,493 | |
| ¥40.21 | -0.55 | -1.3% | ¥40.36 | ¥40.82 | ¥39.98 | 2,484,400 | |
| ¥40.76 | -1.02 | -2.4% | ¥41.62 | ¥42.02 | ¥40.65 | 3,972,000 | |
| ¥41.78 | -0.12 | -0.3% | ¥41.50 | ¥42.03 | ¥40.88 | 3,319,200 | |
| ¥41.90 | -1.09 | -2.5% | ¥42.89 | ¥42.93 | ¥41.81 | 3,175,500 | |
| ¥42.99 | +1.30 | +3.1% | ¥41.68 | ¥44.00 | ¥41.68 | 3,294,804 | |
| ¥41.69 | -0.99 | -2.3% | ¥42.33 | ¥43.28 | ¥41.67 | 2,479,804 | |
| ¥42.68 | +0.06 | +0.1% | ¥42.18 | ¥43.07 | ¥41.68 | 2,660,599 | |
| ¥42.62 | -0.68 | -1.6% | ¥43.20 | ¥43.59 | ¥41.00 | 3,777,304 | |
| ¥43.30 | -1.70 | -3.8% | ¥44.41 | ¥44.51 | ¥42.98 | 4,774,304 | |
| ¥45.00 | +2.50 | +5.9% | ¥43.22 | ¥46.00 | ¥43.20 | 7,815,005 | |
| ¥42.50 | -2.03 | -4.6% | ¥44.02 | ¥44.70 | ¥42.45 | 4,456,250 | |
| ¥44.53 | +0.94 | +2.2% | ¥43.46 | ¥44.99 | ¥42.51 | 9,436,371 | |
| ¥43.59 | +0.80 | +1.9% | ¥42.91 | ¥43.70 | ¥41.90 | 4,236,934 | |
| ¥42.79 | +1.49 | +3.6% | ¥41.22 | ¥43.15 | ¥41.01 | 5,758,450 | |
| ¥41.30 | +0.17 | +0.4% | ¥41.28 | ¥41.82 | ¥40.58 | 3,738,705 | |
| ¥41.13 | -0.42 | -1.0% | ¥41.36 | ¥42.25 | ¥41.04 | 3,053,023 | |
| ¥41.55 | -1.55 | -3.6% | ¥43.18 | ¥43.28 | ¥41.40 | 4,055,300 | |
| ¥43.10 | +0.90 | +2.1% | ¥42.20 | ¥43.99 | ¥42.20 | 3,627,695 | |
| ¥42.20 | +1.20 | +2.9% | ¥41.21 | ¥42.75 | ¥41.18 | 4,208,695 | |
| ¥41.00 | +0.01 | 0.0% | ¥40.86 | ¥41.26 | ¥40.20 | 2,730,595 | |
| ¥40.99 | +1.97 | +5.0% | ¥39.18 | ¥41.20 | ¥38.92 | 4,737,538 | |
| ¥39.02 | +0.61 | +1.6% | ¥38.41 | ¥39.56 | ¥38.41 | 3,715,000 | |
| ¥38.41 | +0.76 | +2.0% | ¥37.50 | ¥39.19 | ¥37.50 | 4,586,303 | |
| ¥37.65 | -0.73 | -1.9% | ¥39.48 | ¥40.00 | ¥37.52 | 5,124,750 | |
| ¥38.38 | -0.42 | -1.1% | ¥38.61 | ¥39.30 | ¥37.90 | 5,227,830 |
- Ticker
- Shenzhen:300596
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 21, 2026
Infineum Announces Strategic Framework Agreement with Rianlon to Strengthen Asia-Pacific Supply Chain
Latest news
Infineum Announces Strategic Framework Agreement with Rianlon to Strengthen Asia-Pacific Supply Chain
Jan 21, 2026
Closed ¥48.80 (+2.2%) on Jan 22, 2026
Rianlon Corp. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Rianlon Corp.