China Risun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.84	1.86	1.83	1.85	1.85	0.54%	6,406,000
Jul 30, 2026	1.91	1.91	1.83	1.84	1.84	-1.08%	17,662,000
Jul 29, 2026	1.87	1.89	1.85	1.86	1.86	0.54%	15,656,000
Jul 28, 2026	1.88	1.88	1.83	1.85	1.85	-2.63%	3,450,000
Jul 27, 2026	1.93	1.93	1.84	1.90	1.90	-2.56%	7,600,000
Jul 24, 2026	2.02	2.02	1.93	1.95	1.95	-2.99%	12,146,000
Jul 23, 2026	1.98	2.05	1.94	2.01	2.01	1.52%	29,529,000
Jul 22, 2026	1.91	2.01	1.91	1.98	1.98	4.21%	28,993,000
Jul 21, 2026	1.87	1.96	1.86	1.90	1.90	-	36,599,000
Jul 20, 2026	1.81	1.93	1.80	1.90	1.90	5.56%	28,951,000
Jul 17, 2026	1.90	1.90	1.78	1.80	1.80	-4.26%	13,030,000
Jul 16, 2026	1.87	1.89	1.84	1.88	1.88	0.53%	17,143,000
Jul 15, 2026	1.99	1.99	1.85	1.87	1.87	-4.59%	8,694,000
Jul 14, 2026	1.90	2.00	1.87	1.96	1.96	6.52%	36,182,000
Jul 13, 2026	1.96	1.98	1.81	1.84	1.84	-2.65%	17,109,000
Jul 10, 2026	1.87	1.92	1.84	1.89	1.89	-	16,875,350
Jul 9, 2026	1.90	1.94	1.88	1.89	1.89	-	20,428,350
Jul 8, 2026	1.85	1.91	1.85	1.89	1.89	2.16%	16,696,271
Jul 7, 2026	1.88	1.89	1.81	1.85	1.85	-0.54%	5,725,000
Jul 6, 2026	1.88	1.92	1.83	1.86	1.86	-1.06%	13,625,000
Jul 3, 2026	1.91	1.98	1.88	1.88	1.88	-4.08%	14,179,184
Jul 2, 2026	1.92	2.01	1.92	1.96	1.96	2.08%	22,015,000
Jun 30, 2026	1.95	1.95	1.85	1.92	1.92	-1.54%	17,842,700
Jun 29, 2026	2.06	2.06	1.92	1.95	1.95	-4.41%	25,048,105
Jun 26, 2026	2.20	2.22	2.03	2.04	2.04	-8.52%	18,710,994
Jun 25, 2026	2.21	2.23	2.14	2.23	2.23	0.90%	21,213,000
Jun 24, 2026	2.22	2.23	2.15	2.21	2.21	-0.45%	22,221,565
Jun 23, 2026	2.15	2.22	2.11	2.22	2.22	2.78%	11,221,287
Jun 22, 2026	2.15	2.18	2.06	2.16	2.16	1.89%	18,197,954
Jun 18, 2026	2.13	2.14	2.05	2.12	2.12	-	23,086,562
Jun 17, 2026	2.25	2.25	2.11	2.12	2.12	-6.61%	28,415,000
Jun 16, 2026	2.35	2.38	2.26	2.27	2.27	-5.02%	13,357,147
Jun 15, 2026	2.42	2.46	2.37	2.39	2.39	-2.85%	13,594,580
Jun 12, 2026	2.46	2.51	2.43	2.46	2.46	-0.40%	22,240,000
Jun 11, 2026	2.50	2.56	2.42	2.47	2.47	-1.20%	10,703,000
Jun 10, 2026	2.56	2.56	2.47	2.50	2.50	-1.96%	16,652,000
Jun 9, 2026	2.55	2.59	2.47	2.55	2.55	-3.04%	14,705,000
Jun 8, 2026	2.67	2.68	2.57	2.63	2.63	-1.79%	21,592,000
Jun 5, 2026	2.76	2.80	2.64	2.68	2.68	-2.55%	19,428,000
Jun 4, 2026	2.77	2.77	2.68	2.75	2.75	-0.36%	21,056,000
Jun 3, 2026	2.62	2.81	2.58	2.76	2.76	5.75%	27,341,000
Jun 2, 2026	2.67	2.69	2.59	2.61	2.61	-1.88%	15,057,000
Jun 1, 2026	2.57	2.69	2.54	2.66	2.66	5.56%	41,107,510
May 29, 2026	2.51	2.57	2.51	2.52	2.52	-1.18%	14,559,820
May 28, 2026	2.59	2.61	2.53	2.55	2.55	-1.92%	13,842,000
May 27, 2026	2.62	2.62	2.55	2.60	2.60	-1.14%	8,064,000
May 26, 2026	2.63	2.65	2.49	2.63	2.63	-1.13%	32,411,000
May 22, 2026	2.65	2.68	2.63	2.66	2.66	0.38%	9,002,074
May 21, 2026	2.72	2.72	2.62	2.65	2.65	-1.85%	10,557,090
May 20, 2026	2.80	2.83	2.70	2.70	2.70	-3.23%	15,973,000