Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.00	57.14	54.55	57.12	57.12	1.15%	6,428,591
Dec 4, 2025	56.74	57.25	56.01	56.47	56.47	-0.34%	3,263,975
Dec 3, 2025	56.06	57.35	55.55	56.66	56.66	1.61%	5,333,776
Dec 2, 2025	55.48	56.17	55.07	55.76	55.76	0.45%	3,037,340
Dec 1, 2025	55.35	56.29	55.12	55.51	55.51	0.05%	2,770,650
Nov 28, 2025	54.50	55.79	53.63	55.48	55.48	1.13%	4,780,829
Nov 27, 2025	55.58	56.08	54.80	54.86	54.86	-1.30%	3,185,515
Nov 26, 2025	54.75	55.88	54.30	55.58	55.58	1.53%	4,935,224
Nov 25, 2025	55.04	55.82	54.70	54.74	54.74	0.04%	3,846,200
Nov 24, 2025	55.24	55.90	54.70	54.72	54.72	-0.56%	3,205,600
Nov 21, 2025	55.90	56.43	54.72	55.03	55.03	-2.38%	4,997,165
Nov 20, 2025	56.80	57.25	56.01	56.37	56.37	-0.49%	2,970,400
Nov 19, 2025	56.20	57.10	56.01	56.65	56.65	0.51%	3,641,013
Nov 18, 2025	57.60	57.65	56.08	56.36	56.36	-1.26%	3,917,047
Nov 17, 2025	58.52	58.80	56.58	57.08	57.08	-2.93%	6,359,755
Nov 14, 2025	58.48	60.45	58.48	58.80	58.80	0.12%	5,632,023
Nov 13, 2025	58.01	59.52	57.80	58.73	58.73	0.72%	5,043,806
Nov 12, 2025	58.61	59.38	57.82	58.31	58.31	-0.55%	5,298,311
Nov 11, 2025	60.01	60.27	58.16	58.63	58.63	-2.28%	6,368,504
Nov 10, 2025	57.56	61.20	57.18	60.00	60.00	3.86%	11,502,890
Nov 7, 2025	57.87	59.77	57.26	57.77	57.77	-0.76%	7,441,535
Nov 6, 2025	56.21	59.38	55.91	58.21	58.21	3.03%	10,086,350
Nov 5, 2025	55.50	56.52	55.00	56.50	56.50	1.25%	5,847,674
Nov 4, 2025	53.72	56.84	53.72	55.80	55.80	3.33%	10,512,870
Nov 3, 2025	53.36	54.49	52.77	54.00	54.00	1.20%	4,247,679
Oct 31, 2025	53.22	54.05	53.14	53.36	53.36	-0.30%	3,233,950
Oct 30, 2025	53.57	54.35	53.32	53.52	53.52	-0.04%	3,963,507
Oct 29, 2025	53.38	53.80	53.00	53.54	53.54	-	3,920,624
Oct 28, 2025	54.40	54.56	53.42	53.54	53.54	-1.94%	5,126,861
Oct 27, 2025	54.57	55.32	53.80	54.60	54.60	1.43%	7,356,131
Oct 24, 2025	53.11	54.58	52.50	53.83	53.83	1.57%	7,600,153
Oct 23, 2025	51.92	53.16	51.63	53.00	53.00	2.51%	7,115,954
Oct 22, 2025	51.13	51.94	51.05	51.70	51.70	0.72%	6,618,857
Oct 21, 2025	50.50	53.28	50.50	51.33	51.33	4.27%	13,375,710
Oct 20, 2025	48.98	49.55	48.65	49.23	49.23	1.40%	3,849,659
Oct 17, 2025	49.00	49.30	48.26	48.55	48.55	-0.92%	3,591,799
Oct 16, 2025	49.86	50.10	48.81	49.00	49.00	-2.20%	4,063,424
Oct 15, 2025	49.12	50.96	49.02	50.10	50.10	2.02%	5,980,395
Oct 14, 2025	49.69	50.35	48.80	49.11	49.11	-1.05%	3,705,816
Oct 13, 2025	50.00	50.29	49.03	49.63	49.63	-3.16%	5,417,776
Oct 10, 2025	50.26	52.05	50.12	51.25	51.25	1.75%	5,276,796
Oct 9, 2025	50.69	50.88	50.01	50.37	50.37	-0.36%	3,805,351
Sep 30, 2025	50.19	50.80	49.50	50.55	50.55	1.30%	4,740,897
Sep 29, 2025	49.99	50.24	49.61	49.90	49.90	-0.18%	3,211,077
Sep 26, 2025	50.56	50.88	49.94	49.99	49.99	-1.28%	3,531,598
Sep 25, 2025	50.60	51.25	50.00	50.64	50.64	-0.02%	4,748,919
Sep 24, 2025	50.30	51.39	49.89	50.65	50.65	0.30%	4,691,930
Sep 23, 2025	50.44	51.38	49.62	50.50	50.50	-0.59%	5,818,465
Sep 22, 2025	50.39	51.50	50.10	50.80	50.80	1.54%	6,834,747
Sep 19, 2025	50.00	50.26	49.23	50.03	50.03	0.68%	5,962,057