Zhongce Rubber Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	39.92	39.97	38.78	38.96	38.96	-1.59%	2,525,122
Nov 6, 2026	39.42	40.15	39.26	39.59	39.59	-2.08%	2,742,772
Nov 5, 2026	39.43	40.49	39.27	40.43	40.43	4.52%	5,668,758
Nov 4, 2026	38.37	38.79	38.15	38.68	38.68	0.70%	3,167,386
Nov 3, 2026	37.40	38.74	37.40	38.41	38.41	2.70%	3,810,823
Nov 2, 2026	37.14	37.60	36.80	37.40	37.40	0.59%	3,102,227
Oct 30, 2026	36.79	37.57	36.66	37.18	37.18	0.46%	2,342,022
Oct 29, 2026	37.27	37.31	36.77	37.01	37.01	-0.94%	2,509,759
Oct 28, 2026	37.40	37.75	37.25	37.36	37.36	-0.13%	2,331,073
Oct 27, 2026	37.73	37.97	37.41	37.41	37.41	-1.19%	2,864,194
Oct 26, 2026	38.90	38.91	37.00	37.86	37.86	-6.47%	7,548,475
Oct 23, 2026	40.39	40.65	39.87	40.48	40.48	-0.39%	3,533,024
Oct 22, 2026	41.80	41.90	40.61	40.64	40.64	-3.01%	2,978,673
Oct 21, 2026	42.78	42.85	41.90	41.90	41.90	-1.99%	2,823,477
Oct 20, 2026	43.10	43.17	42.45	42.75	42.75	-1.06%	2,149,300
Oct 19, 2026	42.75	43.32	42.58	43.21	43.21	1.03%	1,844,682
Oct 16, 2026	42.56	43.05	42.56	42.77	42.77	0.71%	1,823,554
Oct 15, 2026	42.60	42.76	42.22	42.47	42.47	-0.98%	1,938,132
Oct 14, 2026	43.26	43.26	42.80	42.89	42.89	-0.88%	1,810,772
Oct 13, 2026	43.00	43.62	42.89	43.27	43.27	0.02%	2,023,500
Oct 12, 2026	43.67	43.69	42.77	43.26	43.26	-1.03%	3,789,282
Oct 9, 2026	43.63	43.86	43.10	43.71	43.71	0.69%	2,882,115
Oct 8, 2026	43.94	44.55	43.31	43.41	43.41	-1.25%	3,091,167
Sep 30, 2026	43.93	44.17	43.77	43.96	43.96	0.30%	1,427,578
Sep 29, 2026	43.91	44.25	43.66	43.83	43.83	-0.84%	1,486,706
Sep 28, 2026	44.50	44.68	43.91	44.20	44.20	-0.74%	1,345,945
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