Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	45.05	45.25	44.50	44.53	44.53	-1.18%	1,496,072
Sep 23, 2026	45.10	45.21	44.81	45.06	45.06	-0.11%	1,324,324
Sep 22, 2026	45.21	45.50	44.97	45.11	45.11	-0.22%	2,147,304
Sep 21, 2026	45.15	45.30	44.82	45.21	45.21	0.22%	1,839,713
Sep 18, 2026	45.10	45.28	44.87	45.11	45.11	0.38%	1,628,500
Sep 17, 2026	44.51	45.23	44.44	44.94	44.94	0.54%	1,693,800
Sep 16, 2026	44.99	44.99	44.30	44.70	44.70	-0.42%	2,534,900
Sep 15, 2026	44.81	45.10	44.32	44.89	44.89	-0.07%	2,838,300
Sep 14, 2026	45.61	45.81	44.83	44.92	44.92	-1.53%	3,469,464
Sep 11, 2026	46.88	46.88	45.40	45.62	45.62	-2.94%	3,120,695
Sep 10, 2026	48.12	48.12	46.86	47.00	47.00	-2.35%	2,170,803
Sep 9, 2026	47.79	48.37	47.72	48.13	48.13	0.46%	1,810,200
Sep 8, 2026	48.12	48.28	47.50	47.91	47.91	-0.35%	2,609,088
Sep 7, 2026	50.26	50.26	48.03	48.08	48.08	-4.17%	4,601,500
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