Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.55	47.83	46.91	47.71	47.71	0.89%	1,529,645
May 21, 2026	47.20	48.22	47.20	47.29	47.29	0.21%	2,624,764
May 20, 2026	47.40	47.76	46.80	47.19	47.19	-0.92%	2,004,531
May 19, 2026	46.93	47.75	46.77	47.63	47.63	1.71%	2,037,466
May 18, 2026	47.39	47.48	46.53	46.83	46.83	-1.60%	2,031,621
May 15, 2026	47.40	47.85	47.12	47.59	47.59	0.40%	1,856,385
May 14, 2026	48.46	48.56	47.31	47.40	47.40	-2.33%	2,631,662
May 13, 2026	48.45	48.70	48.11	48.53	48.53	0.21%	1,940,900
May 12, 2026	48.78	48.79	48.19	48.43	48.43	-0.72%	2,067,754
May 11, 2026	49.13	49.16	48.50	48.78	48.78	-0.71%	2,750,099
May 8, 2026	48.40	49.15	48.18	49.13	49.13	1.26%	2,728,272
May 7, 2026	48.70	48.72	48.38	48.52	48.52	-0.04%	1,808,950
May 6, 2026	49.00	49.21	48.31	48.54	48.54	-0.82%	2,698,869
Apr 30, 2026	49.21	49.35	48.91	48.94	48.94	-0.89%	2,072,533
Apr 29, 2026	49.30	49.48	48.83	49.38	49.38	0.41%	3,294,815
Apr 28, 2026	48.08	49.66	48.03	49.18	49.18	2.05%	3,797,691
Apr 27, 2026	48.58	48.83	48.02	48.19	48.19	-1.09%	2,384,921
Apr 24, 2026	48.73	48.99	48.45	48.72	48.72	-0.02%	1,759,680
Apr 23, 2026	49.05	49.17	48.54	48.73	48.73	-0.98%	2,089,922
Apr 22, 2026	49.84	49.84	49.05	49.21	49.21	-1.30%	2,927,158
Apr 21, 2026	49.91	50.43	49.63	49.86	49.86	0.81%	3,119,860
Apr 20, 2026	49.03	49.56	48.53	49.46	49.46	0.47%	2,957,401
Apr 17, 2026	50.20	50.20	49.05	49.23	49.23	-2.90%	3,764,390
Apr 16, 2026	51.02	51.65	50.33	50.70	50.70	0.06%	2,961,393
Apr 15, 2026	49.75	51.09	49.69	50.67	50.67	2.10%	3,234,055
Apr 14, 2026	48.84	49.66	48.84	49.63	49.63	2.06%	1,938,459
Apr 13, 2026	49.11	49.20	48.60	48.63	48.63	-1.84%	2,323,996
Apr 10, 2026	49.60	50.15	49.40	49.54	49.54	0.28%	2,303,317
Apr 9, 2026	49.70	49.87	49.30	49.40	49.40	-1.53%	2,020,386
Apr 8, 2026	49.44	50.21	49.33	50.17	50.17	3.36%	2,963,646
Apr 7, 2026	48.53	48.78	48.00	48.54	48.54	0.04%	1,426,650
Apr 3, 2026	48.90	49.18	48.44	48.52	48.52	-1.36%	1,630,415
Apr 2, 2026	49.42	49.47	48.62	49.19	49.19	-0.73%	1,999,968
Apr 1, 2026	48.50	49.78	48.39	49.55	49.55	3.10%	3,567,517
Mar 31, 2026	47.80	48.56	47.71	48.06	48.06	0.54%	2,419,400
Mar 30, 2026	47.20	47.80	46.98	47.80	47.80	0.40%	1,715,805
Mar 27, 2026	47.29	47.81	47.12	47.61	47.61	0.02%	1,814,007
Mar 26, 2026	47.89	48.39	47.43	47.60	47.60	-0.71%	2,316,868
Mar 25, 2026	47.59	48.25	47.42	47.94	47.94	1.31%	2,281,614
Mar 24, 2026	47.18	47.40	46.27	47.32	47.32	2.18%	2,567,186
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