Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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