Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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