Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	55.32	56.11	54.70	55.41	55.41	-0.50%	2,508,646
Feb 5, 2026	55.00	56.17	55.00	55.69	55.69	0.65%	3,257,048
Feb 4, 2026	53.47	56.21	53.20	55.33	55.33	3.27%	4,984,889
Feb 3, 2026	52.98	53.69	52.50	53.58	53.58	1.65%	3,334,801
Feb 2, 2026	54.73	54.99	52.64	52.71	52.71	-3.85%	4,731,771
Jan 30, 2026	55.10	55.65	54.02	54.82	54.82	-1.23%	3,264,628
Jan 29, 2026	56.76	57.50	55.18	55.50	55.50	-2.25%	4,030,137
Jan 28, 2026	56.60	57.33	56.32	56.78	56.78	0.04%	2,807,510
Jan 27, 2026	57.81	58.35	56.30	56.76	56.76	-2.14%	3,952,831
Jan 26, 2026	57.66	59.48	57.05	58.00	58.00	0.57%	6,063,727
Jan 23, 2026	57.07	58.80	57.07	57.67	57.67	1.16%	4,082,819
Jan 22, 2026	57.03	57.28	56.74	57.01	57.01	0.04%	2,327,216
Jan 21, 2026	57.30	57.33	56.67	56.99	56.99	-0.68%	2,859,112
Jan 20, 2026	57.81	58.33	56.96	57.38	57.38	-1.21%	3,887,310
Jan 19, 2026	55.00	58.13	54.83	58.08	58.08	5.58%	9,781,877
Jan 16, 2026	54.43	55.45	54.40	55.01	55.01	1.23%	3,743,395
Jan 15, 2026	53.49	54.62	53.43	54.34	54.34	1.14%	3,391,041
Jan 14, 2026	54.00	54.30	53.47	53.73	53.73	-0.76%	4,847,509
Jan 13, 2026	54.68	55.27	54.05	54.14	54.14	-1.24%	5,508,237
Jan 12, 2026	55.98	55.98	54.70	54.82	54.82	-2.58%	7,582,211
Jan 9, 2026	56.37	56.74	55.91	56.27	56.27	-0.51%	4,566,843
Jan 8, 2026	56.61	57.01	56.18	56.56	56.56	-0.37%	3,677,343
Jan 7, 2026	57.18	57.34	56.56	56.77	56.77	-0.19%	3,592,715
Jan 6, 2026	56.73	57.13	56.36	56.88	56.88	0.09%	4,386,072
Jan 5, 2026	55.98	57.10	55.98	56.83	56.83	1.57%	4,172,332
Dec 31, 2025	56.56	56.63	55.58	55.95	55.95	-1.13%	2,851,248
Dec 30, 2025	55.72	56.84	55.63	56.59	56.59	0.95%	3,267,656
Dec 29, 2025	57.25	57.40	55.86	56.06	56.06	-1.51%	4,102,630
Dec 26, 2025	57.18	57.18	56.56	56.92	56.92	-0.54%	3,739,953
Dec 25, 2025	56.23	57.26	55.65	57.23	57.23	2.12%	3,874,844
Dec 24, 2025	56.00	56.59	55.91	56.04	56.04	-0.20%	2,752,204
Dec 23, 2025	57.08	57.28	55.88	56.15	56.15	-1.66%	3,587,024
Dec 22, 2025	56.25	57.20	56.25	57.10	57.10	1.53%	4,091,636
Dec 19, 2025	58.20	58.55	55.86	56.24	56.24	-3.23%	7,533,058
Dec 18, 2025	58.72	59.19	58.03	58.12	58.12	-0.92%	3,005,051
Dec 17, 2025	58.46	59.15	58.30	58.66	58.66	0.17%	3,362,638
Dec 16, 2025	59.55	60.17	58.30	58.56	58.56	-1.78%	4,367,475
Dec 15, 2025	60.58	60.58	59.50	59.62	59.62	-2.07%	4,290,609
Dec 12, 2025	60.14	61.00	59.60	60.88	60.88	1.18%	6,668,686
Dec 11, 2025	60.20	62.00	60.05	60.17	60.17	-0.08%	5,290,236
Dec 10, 2025	59.31	60.87	59.31	60.22	60.22	1.26%	4,303,872
Dec 9, 2025	59.10	60.14	58.78	59.47	59.47	-0.05%	6,609,714
Dec 8, 2025	57.30	59.94	57.13	59.50	59.50	4.17%	7,832,875
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