Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.80	51.14	49.98	50.17	50.17	-0.30%	1,866,800
Sep 3, 2026	50.43	51.50	50.31	50.32	50.32	-	1,856,408
Sep 2, 2026	50.80	50.93	50.06	50.32	50.32	-1.49%	2,060,902
Sep 1, 2026	50.78	52.06	50.61	51.08	51.08	0.27%	4,355,903
Aug 31, 2026	50.38	51.05	50.28	50.94	50.94	1.11%	2,322,128
Aug 28, 2026	50.04	50.98	49.81	50.38	50.38	0.54%	2,350,946
Aug 27, 2026	49.81	50.17	49.39	50.11	50.11	0.42%	1,910,391
Aug 26, 2026	49.25	50.17	49.01	49.90	49.90	1.32%	2,965,900
Aug 25, 2026	48.91	49.55	48.88	49.25	49.25	0.31%	1,393,960
Aug 24, 2026	49.26	49.96	48.99	49.10	49.10	-0.32%	1,787,700
Aug 21, 2026	50.22	50.39	49.13	49.26	49.26	-2.36%	2,077,786
Aug 20, 2026	49.85	50.60	49.32	50.45	50.45	1.82%	3,217,400
Aug 19, 2026	49.68	50.48	49.36	49.55	49.55	-0.66%	4,182,090
Aug 18, 2026	48.57	49.95	48.30	49.88	49.88	2.72%	4,551,775
Aug 17, 2026	47.20	48.59	46.72	48.56	48.56	3.06%	2,266,957
Aug 14, 2026	47.55	47.79	47.04	47.12	47.12	-0.82%	1,212,000
Aug 13, 2026	48.25	48.30	47.48	47.51	47.51	-1.39%	1,946,200
Aug 12, 2026	48.43	48.60	47.95	48.18	48.18	-0.52%	1,723,394
Aug 11, 2026	49.80	50.04	48.42	48.43	48.43	-2.50%	2,760,734
Aug 10, 2026	48.75	50.07	48.71	49.67	49.67	1.87%	2,602,423
Aug 7, 2026	49.10	49.10	48.58	48.76	48.76	-0.73%	1,893,600
Aug 6, 2026	48.95	49.31	48.60	49.12	49.12	0.37%	2,015,486
Aug 5, 2026	49.50	49.59	48.90	48.94	48.94	-1.11%	2,659,002
Aug 4, 2026	50.11	50.12	49.13	49.49	49.49	-1.57%	2,553,146
Aug 3, 2026	49.72	51.68	49.57	50.28	50.28	1.11%	5,869,237
Jul 31, 2026	50.00	50.00	49.28	49.73	49.73	-0.90%	2,765,932
Jul 30, 2026	49.30	50.56	49.11	50.18	50.18	1.39%	3,384,182
Jul 29, 2026	48.60	49.90	48.41	49.49	49.49	1.98%	3,827,128
Jul 28, 2026	48.26	48.96	48.10	48.53	48.53	0.52%	1,694,304
Jul 27, 2026	47.40	48.58	47.18	48.28	48.28	1.66%	2,368,612
Jul 24, 2026	48.88	49.35	47.49	47.49	47.49	-3.30%	2,231,347
Jul 23, 2026	47.95	49.17	47.51	49.11	49.11	1.89%	3,010,180
Jul 22, 2026	48.20	48.48	47.50	48.20	48.20	-0.27%	1,893,620
Jul 21, 2026	48.06	49.32	48.06	48.33	48.33	0.12%	4,015,772
Jul 20, 2026	47.48	48.97	47.12	48.27	48.27	1.69%	4,799,366
Jul 17, 2026	47.63	48.45	47.27	47.47	47.47	-0.29%	3,494,078
Jul 16, 2026	47.99	48.17	47.08	47.61	47.61	-0.65%	2,319,700
Jul 15, 2026	47.49	48.30	46.92	47.92	47.92	1.03%	2,143,388
Jul 14, 2026	47.71	47.95	47.10	47.43	47.43	-0.67%	1,765,629
Jul 13, 2026	47.29	47.93	46.98	47.75	47.75	0.32%	2,391,105
Jul 10, 2026	47.59	48.20	46.90	47.60	47.60	0.02%	2,483,629
Jul 9, 2026	49.00	49.13	47.30	47.59	47.59	-3.08%	4,797,202
Jul 8, 2026	48.78	49.80	48.32	49.10	49.10	0.64%	4,052,594
Jul 7, 2026	49.07	49.07	48.21	48.79	48.79	-0.22%	4,065,939
Jul 6, 2026	46.66	49.38	46.20	48.90	48.90	4.82%	6,880,212
Jul 3, 2026	45.00	46.92	45.00	46.65	46.65	3.21%	3,673,939
Jul 2, 2026	44.75	45.44	44.63	45.20	45.20	1.07%	2,732,087
Jul 1, 2026	44.75	45.42	44.37	44.72	44.72	-0.20%	2,269,779
Jun 30, 2026	45.20	45.20	44.04	44.81	44.81	-1.30%	2,140,100
Jun 29, 2026	44.01	45.61	42.70	45.40	45.40	3.13%	3,527,256