Skip to main content
logo
Zhejiang Rongsheng Environmental Protection Paper Co., Ltd. (SHA:603165)
China flag China · Delayed Price · Currency is CNY
13.75
+0.04 (0.29%)
Jul 10, 2026, 3:00 PM CST

SHA:603165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202613.6314.0513.2013.7513.750.29%5,683,334
Jul 9, 202613.4713.8613.3813.7113.711.93%5,415,568
Jul 8, 202614.0614.2013.4013.4513.45-1.03%7,460,088
Jul 7, 202614.3014.4913.5713.5913.59-5.30%6,566,100
Jul 6, 202614.6915.1414.0514.3514.35-2.38%13,989,599
Jul 3, 202613.5014.7013.4914.7014.7010.03%10,363,199
Jul 2, 202613.0513.5113.0213.3613.361.83%6,005,671
Jul 1, 202613.0013.2912.9513.1213.120.69%3,945,500
Jun 30, 202613.3513.4412.9013.0313.03-1.44%4,974,312
Jun 29, 202612.9513.3612.5713.2213.221.69%7,050,600
Jun 26, 202612.9413.1812.6613.0013.000.46%7,045,686
Jun 25, 202613.5513.5512.7012.9412.94-4.29%9,672,812
Jun 24, 202614.1014.1913.4513.5213.52-4.59%7,114,655
Jun 23, 202614.5014.5014.0514.1714.17-2.41%7,613,132
Jun 22, 202615.4015.6114.2714.5214.52-6.92%11,653,109
Jun 18, 202615.7215.9015.1715.6015.60-0.64%7,831,898
Jun 17, 202615.4115.9815.4115.7015.701.88%6,344,596
Jun 16, 202615.4715.9815.2015.4115.41-0.32%6,341,073
Jun 15, 202615.6115.7915.3015.4615.460.85%5,268,342
Jun 12, 202615.0016.2814.7415.3315.333.58%11,063,510
Jun 11, 202614.9015.0514.5214.8014.80-1.07%4,871,720
Jun 10, 202615.3415.5814.7014.9614.96-3.36%6,799,218
Jun 9, 202615.5315.5514.8115.4815.48-1.40%10,972,460
Jun 8, 202616.4817.0016.1816.8015.700.66%11,840,476
Jun 5, 202616.5917.0516.0116.6915.600.60%9,745,510
Jun 4, 202616.4416.7916.2016.5915.500.79%5,296,308
Jun 3, 202616.9716.9716.2616.4615.38-2.26%8,384,200
Jun 2, 202617.0617.2316.5316.8415.74-0.53%6,094,269
Jun 1, 202616.5017.3016.3016.9315.822.73%7,523,750
May 29, 202617.0017.0316.3616.4815.40-3.00%6,941,467
May 28, 202616.7517.1716.4516.9915.880.89%6,083,400
May 27, 202617.3017.3016.7516.8415.74-3.55%7,805,700
May 26, 202617.8017.8017.1217.4616.32-0.06%7,507,486
May 25, 202617.7917.9817.1817.4716.33-1.85%10,020,850
May 22, 202618.3518.6617.8017.8016.63-3.00%13,976,780
May 21, 202618.1219.5817.9318.3517.153.09%24,002,840
May 20, 202617.9518.2417.4017.8016.63-1.71%10,501,520
May 19, 202618.2618.3517.7218.1116.92-0.82%8,269,177
May 18, 202618.1018.3617.6018.2617.06-0.11%7,815,968
May 15, 202618.6519.2018.0218.2817.08-1.83%10,903,820
May 14, 202619.4920.3618.6018.6217.40-5.91%16,780,060
May 13, 202618.0120.0017.9319.7918.498.86%22,941,420
May 12, 202618.0918.3717.1718.1816.990.28%13,193,030
May 11, 202618.5918.5917.8118.1316.94-2.58%14,094,920
May 8, 202618.0219.1317.9118.6117.392.99%12,851,210
May 7, 202617.6618.1517.5218.0716.891.86%8,255,517
May 6, 202617.4018.2117.2817.7416.581.95%12,040,930
Apr 30, 202617.2017.6517.0617.4016.261.16%11,821,630
Apr 29, 202617.1117.3516.9317.2016.07-0.06%8,045,407
Apr 28, 202617.3017.7716.8017.2116.080.64%12,462,390