Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	47.30	47.30	46.08	46.31	46.31	-3.34%	3,483,002
Mar 20, 2026	48.69	48.94	47.91	47.91	47.91	-1.54%	1,953,568
Mar 19, 2026	48.90	49.27	48.44	48.66	48.66	-1.66%	2,525,108
Mar 18, 2026	49.91	50.30	48.71	49.48	49.48	-0.88%	3,316,002
Mar 17, 2026	50.38	50.64	49.89	49.92	49.92	-0.89%	2,658,938
Mar 16, 2026	51.50	51.54	50.15	50.37	50.37	-2.12%	2,910,500
Mar 13, 2026	51.58	51.94	51.30	51.46	51.46	-0.54%	1,811,824
Mar 12, 2026	51.56	51.86	51.40	51.74	51.74	-0.08%	1,596,414
Mar 11, 2026	52.15	52.15	51.53	51.78	51.78	-0.25%	1,748,908
Mar 10, 2026	51.82	52.50	51.64	51.91	51.91	1.39%	3,293,406
Mar 9, 2026	52.30	52.38	50.90	51.20	51.20	-3.47%	4,005,684
Mar 6, 2026	51.66	53.15	51.33	53.04	53.04	2.97%	2,795,281
Mar 5, 2026	52.31	52.46	51.40	51.51	51.51	-0.39%	3,525,463
Mar 4, 2026	52.00	52.78	51.44	51.71	51.71	-0.69%	3,026,831
Mar 3, 2026	54.02	54.35	52.02	52.07	52.07	-4.02%	4,160,288
Mar 2, 2026	54.13	54.75	54.00	54.25	54.25	-1.29%	2,520,250
Feb 27, 2026	55.40	55.60	54.54	54.96	54.96	-0.90%	2,350,109
Feb 26, 2026	55.10	55.48	54.56	55.46	55.46	0.69%	2,453,384
Feb 25, 2026	54.95	55.84	54.75	55.08	55.08	0.31%	2,779,831
Feb 24, 2026	54.25	55.06	54.15	54.91	54.91	1.67%	1,988,100
Feb 13, 2026	54.81	54.81	53.83	54.01	54.01	-1.48%	1,708,710
Feb 12, 2026	54.92	55.56	54.50	54.82	54.82	0.09%	1,621,678
Feb 11, 2026	54.47	55.06	54.47	54.77	54.77	0.55%	1,348,662
Feb 10, 2026	55.20	55.20	54.40	54.47	54.47	-1.41%	2,382,704
Feb 9, 2026	55.84	56.11	55.00	55.25	55.25	-0.29%	2,581,126
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