Skip to main content
logo
Zhejiang Rongsheng Environmental Protection Paper Co., Ltd. (SHA:603165)
China flag China · Delayed Price · Currency is CNY
15.60
-0.10 (-0.64%)
Jun 18, 2026, 3:00 PM CST

SHA:603165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202615.7215.9015.1715.31--2.48%4,697,998
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
Apr 27, 202616.6617.2116.6617.1015.982.33%10,941,650
Apr 24, 202617.0317.2016.6216.7115.62-2.79%10,464,220
Apr 23, 202617.0717.8216.8917.1916.060.70%14,525,340
Apr 22, 202616.9217.2816.7317.0715.950.06%11,552,470
Apr 21, 202616.7117.1716.5517.0615.941.73%11,601,610
Apr 20, 202616.7016.9616.5016.7715.670.30%15,702,330
Apr 17, 202615.7516.8915.5216.7215.635.82%19,789,800
Apr 16, 202615.7415.9115.6015.8014.770.32%7,792,714
Apr 15, 202615.9815.9815.5615.7514.72-1.56%9,112,680
Apr 14, 202615.9716.5415.8016.0014.951.39%17,012,080
Apr 13, 202615.4015.8915.3815.7814.751.15%11,131,340
Apr 10, 202615.2016.0515.0315.6014.583.59%16,742,270
Apr 9, 202615.1515.1514.8715.0614.07-0.59%7,809,253
Apr 8, 202615.0415.2314.8415.1514.162.36%11,765,550
Apr 7, 202614.5415.0614.3314.8013.831.72%9,460,448