Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	45.00	46.92	45.00	46.86	-	3.67%	2,749,739
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
Jun 26, 2026	44.40	44.57	43.51	44.02	44.02	-1.26%	1,648,000
Jun 25, 2026	43.91	45.46	43.77	44.58	44.58	1.00%	2,227,441
Jun 24, 2026	44.16	44.75	43.92	44.14	44.14	-0.34%	1,731,765
Jun 23, 2026	45.03	45.75	43.90	44.29	44.29	-2.16%	2,467,903
Jun 22, 2026	44.31	45.29	43.03	45.27	45.27	2.03%	2,737,831
Jun 18, 2026	45.66	45.66	44.19	44.37	44.37	-2.18%	3,024,359
Jun 17, 2026	47.40	47.50	46.32	46.79	45.36	-1.29%	2,626,934
Jun 16, 2026	48.62	48.67	47.38	47.40	45.95	-2.83%	2,801,674
Jun 15, 2026	48.10	49.42	48.03	48.78	47.29	2.18%	4,023,784
Jun 12, 2026	45.50	47.94	45.48	47.74	46.28	5.53%	3,827,823
Jun 11, 2026	45.78	46.23	45.19	45.24	43.86	-1.76%	1,406,300
Jun 10, 2026	45.90	46.10	45.29	46.05	44.64	-	1,413,338
Jun 9, 2026	46.01	46.10	45.56	46.05	44.64	0.35%	1,264,520
Jun 8, 2026	46.03	46.52	45.40	45.89	44.49	-1.52%	1,633,680
Jun 5, 2026	46.27	47.13	45.73	46.60	45.18	1.37%	2,025,358
Jun 4, 2026	46.51	46.80	45.72	45.97	44.57	-1.77%	2,060,049
Jun 3, 2026	47.53	47.53	46.65	46.80	45.37	-1.54%	1,916,890
Jun 2, 2026	47.41	47.79	46.75	47.53	46.08	0.11%	1,829,513
Jun 1, 2026	46.79	48.28	46.35	47.48	46.03	2.11%	2,593,805
May 29, 2026	46.66	46.98	46.43	46.50	45.08	-0.17%	1,346,029
May 28, 2026	47.01	47.15	46.40	46.58	45.16	-1.13%	1,584,315
May 27, 2026	48.30	48.30	47.00	47.11	45.67	-2.34%	1,959,725
May 26, 2026	47.86	48.42	47.32	48.24	46.77	0.58%	2,026,115
May 25, 2026	47.51	48.30	47.51	47.96	46.49	0.52%	1,774,396
May 22, 2026	47.55	47.83	46.91	47.71	46.25	0.89%	1,529,645
May 21, 2026	47.20	48.22	47.20	47.29	45.84	0.21%	2,624,764
May 20, 2026	47.40	47.76	46.80	47.19	45.75	-0.92%	2,004,531
May 19, 2026	46.93	47.75	46.77	47.63	46.17	1.71%	2,037,466
May 18, 2026	47.39	47.48	46.53	46.83	45.40	-1.60%	2,031,621
May 15, 2026	47.40	47.85	47.12	47.59	46.14	0.40%	1,856,385
May 14, 2026	48.46	48.56	47.31	47.40	45.95	-2.33%	2,631,662
May 13, 2026	48.45	48.70	48.11	48.53	47.05	0.21%	1,940,900
May 12, 2026	48.78	48.79	48.19	48.43	46.95	-0.72%	2,067,754
May 11, 2026	49.13	49.16	48.50	48.78	47.29	-0.71%	2,750,099
May 8, 2026	48.40	49.15	48.18	49.13	47.63	1.26%	2,728,272
May 7, 2026	48.70	48.72	48.38	48.52	47.04	-0.04%	1,808,950
May 6, 2026	49.00	49.21	48.31	48.54	47.06	-0.82%	2,698,869
Apr 30, 2026	49.21	49.35	48.91	48.94	47.44	-0.89%	2,072,533
Apr 29, 2026	49.30	49.48	48.83	49.38	47.87	0.41%	3,294,815
Apr 28, 2026	48.08	49.66	48.03	49.18	47.68	2.05%	3,797,691
Apr 27, 2026	48.58	48.83	48.02	48.19	46.72	-1.09%	2,384,921
Apr 24, 2026	48.73	48.99	48.45	48.72	47.23	-0.02%	1,759,680
Apr 23, 2026	49.05	49.17	48.54	48.73	47.24	-0.98%	2,089,922
Apr 22, 2026	49.84	49.84	49.05	49.21	47.71	-1.30%	2,927,158
Apr 21, 2026	49.91	50.43	49.63	49.86	48.34	0.81%	3,119,860