Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	46.71	50.63	46.65	48.81	48.81	4.72%	15,702,307
Sep 11, 2025	46.35	46.73	46.21	46.61	46.61	0.41%	2,782,538
Sep 10, 2025	46.64	46.87	46.31	46.42	46.42	-0.47%	2,356,872
Sep 9, 2025	47.03	47.05	46.45	46.64	46.64	-0.77%	3,192,295
Sep 8, 2025	46.52	47.10	46.49	47.00	47.00	0.77%	3,849,386
Sep 5, 2025	46.26	46.98	46.00	46.64	46.64	1.22%	4,064,051
Sep 4, 2025	46.31	46.61	45.66	46.08	46.08	-0.39%	4,081,800
Sep 3, 2025	47.20	47.27	46.19	46.26	46.26	-1.49%	3,574,913
Sep 2, 2025	47.30	47.46	46.41	46.96	46.96	-0.53%	5,067,109
Sep 1, 2025	47.69	47.69	47.04	47.21	47.21	-0.51%	4,235,630
Aug 29, 2025	47.86	48.32	47.41	47.45	47.45	-0.54%	5,225,538
Aug 28, 2025	47.20	47.77	46.55	47.71	47.71	1.21%	6,819,334
Aug 27, 2025	48.23	48.50	47.11	47.14	47.14	-2.16%	7,556,644
Aug 26, 2025	47.20	48.80	47.10	48.18	48.18	2.12%	10,703,500
Aug 25, 2025	47.00	47.30	47.00	47.18	47.18	0.19%	6,838,775
Aug 22, 2025	47.55	47.56	46.90	47.09	47.09	-0.42%	6,726,141
Aug 21, 2025	46.68	47.96	46.54	47.29	47.29	1.31%	10,150,710
Aug 20, 2025	45.70	47.40	45.70	46.68	46.68	2.59%	12,745,720
Aug 19, 2025	45.57	45.73	45.25	45.50	45.50	0.04%	3,707,547
Aug 18, 2025	45.31	45.56	45.29	45.48	45.48	0.73%	4,618,686
Aug 15, 2025	44.64	45.19	44.60	45.15	45.15	1.14%	2,921,935
Aug 14, 2025	45.35	45.35	44.64	44.64	44.64	-1.37%	4,014,271
Aug 13, 2025	45.35	45.36	45.20	45.26	45.26	0.02%	2,577,831
Aug 12, 2025	45.21	45.48	45.21	45.25	45.25	-0.11%	2,536,117
Aug 11, 2025	45.10	45.35	45.02	45.30	45.30	0.44%	2,090,442
Aug 8, 2025	45.31	45.32	44.99	45.10	45.10	-0.46%	2,406,363
Aug 7, 2025	45.33	45.46	45.17	45.31	45.31	-0.15%	2,630,011
Aug 6, 2025	45.35	45.43	45.20	45.38	45.38	0.07%	1,842,756
Aug 5, 2025	45.07	45.42	45.07	45.35	45.35	0.07%	2,223,672
Aug 4, 2025	44.84	45.35	44.70	45.32	45.32	0.91%	2,347,259
Aug 1, 2025	44.81	45.12	44.81	44.91	44.91	0.02%	1,742,960
Jul 31, 2025	45.33	45.51	44.85	44.90	44.90	-1.25%	3,283,726
Jul 30, 2025	45.68	45.90	45.28	45.47	45.47	-0.31%	3,218,755
Jul 29, 2025	45.77	45.86	45.38	45.61	45.61	-0.35%	3,141,141
Jul 28, 2025	46.15	46.15	45.70	45.77	45.77	-0.80%	3,732,900
Jul 25, 2025	46.04	46.42	45.89	46.14	46.14	-0.26%	4,388,092
Jul 24, 2025	45.30	47.10	45.30	46.26	46.26	2.12%	8,052,396
Jul 23, 2025	45.74	45.86	45.30	45.30	45.30	-0.85%	3,803,295
Jul 22, 2025	45.66	45.98	45.43	45.69	45.69	-0.11%	3,896,140
Jul 21, 2025	45.06	45.92	45.02	45.74	45.74	1.49%	5,482,321
Jul 18, 2025	45.03	45.12	44.86	45.07	45.07	0.16%	2,705,398
Jul 17, 2025	44.95	45.06	44.73	45.00	45.00	0.16%	3,164,124
Jul 16, 2025	45.19	45.20	44.84	44.93	44.93	-3.17%	3,777,139
Jul 15, 2025	46.69	46.69	46.05	46.40	45.10	-0.60%	4,418,131
Jul 14, 2025	46.25	46.68	46.13	46.68	45.37	0.93%	4,328,948
Jul 11, 2025	46.36	46.45	46.13	46.25	44.95	-0.54%	4,572,427
Jul 10, 2025	45.99	46.66	45.88	46.50	45.20	1.29%	7,507,998
Jul 9, 2025	46.10	46.22	45.86	45.91	44.62	-0.84%	4,829,109
Jul 8, 2025	46.01	46.43	45.88	46.30	45.00	0.17%	6,507,553
Jul 7, 2025	45.59	46.31	45.45	46.22	44.93	1.76%	8,794,477