Jiangsu Rongtai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.44	29.12	28.36	29.00	29.00	1.72%	2,993,055
Mar 5, 2026	28.88	28.97	28.40	28.51	28.51	0.39%	2,897,410
Mar 4, 2026	28.21	28.98	28.20	28.40	28.40	-0.63%	3,515,065
Mar 3, 2026	29.84	30.18	28.56	28.58	28.58	-4.22%	5,469,414
Mar 2, 2026	30.14	30.53	29.66	29.84	29.84	-3.27%	6,226,770
Feb 27, 2026	30.96	30.96	30.43	30.85	30.85	-0.55%	4,825,003
Feb 26, 2026	31.20	31.20	30.62	31.02	31.02	-0.39%	5,676,586
Feb 25, 2026	31.60	31.70	31.07	31.14	31.14	-1.58%	6,625,015
Feb 24, 2026	32.61	32.73	31.56	31.64	31.64	-1.49%	4,624,270
Feb 13, 2026	32.24	32.64	31.94	32.12	32.12	-0.68%	3,235,726
Feb 12, 2026	31.99	32.75	31.93	32.34	32.34	0.68%	4,452,504
Feb 11, 2026	32.80	32.80	32.02	32.12	32.12	-2.10%	5,530,482
Feb 10, 2026	32.71	33.77	32.69	32.81	32.81	1.74%	8,094,759
Feb 9, 2026	32.08	32.29	31.71	32.25	32.25	1.77%	4,479,943
Feb 6, 2026	31.25	32.17	30.78	31.69	31.69	1.60%	5,571,960
Feb 5, 2026	31.40	31.58	31.04	31.19	31.19	-0.48%	4,662,070
Feb 4, 2026	31.48	31.58	31.20	31.34	31.34	-0.44%	3,196,623
Feb 3, 2026	31.02	31.48	30.62	31.48	31.48	1.84%	4,379,290
Feb 2, 2026	32.12	32.47	30.87	30.91	30.91	-3.95%	8,127,802
Jan 30, 2026	31.90	32.45	31.36	32.18	32.18	0.56%	5,099,544
Jan 29, 2026	32.52	32.88	31.94	32.00	32.00	-1.84%	6,311,257
Jan 28, 2026	33.61	33.61	32.56	32.60	32.60	-2.74%	7,044,570
Jan 27, 2026	33.81	34.00	32.70	33.52	33.52	-1.67%	9,123,843
Jan 26, 2026	36.21	36.56	33.88	34.09	34.09	-5.85%	17,550,280
Jan 23, 2026	36.45	36.77	35.52	36.21	36.21	-0.06%	11,964,970
Jan 22, 2026	36.70	37.28	36.08	36.23	36.23	-1.58%	10,269,570
Jan 21, 2026	34.40	37.50	34.25	36.81	36.81	6.26%	20,076,370
Jan 20, 2026	35.30	35.90	34.26	34.64	34.64	-2.20%	8,396,733
Jan 19, 2026	35.00	36.00	34.79	35.42	35.42	1.20%	10,469,190
Jan 16, 2026	34.05	35.19	34.05	35.00	35.00	3.18%	10,794,043
Jan 15, 2026	34.20	34.49	33.62	33.92	33.92	-0.85%	5,606,817
Jan 14, 2026	34.74	35.08	33.86	34.21	34.21	-0.73%	9,379,240
Jan 13, 2026	35.20	35.99	34.35	34.46	34.46	-2.79%	10,315,730
Jan 12, 2026	35.15	35.96	34.36	35.45	35.45	0.85%	11,902,280
Jan 9, 2026	34.81	35.53	34.63	35.15	35.15	0.95%	9,037,926
Jan 8, 2026	34.88	35.38	34.64	34.82	34.82	-0.03%	8,621,686
Jan 7, 2026	34.78	35.42	34.40	34.83	34.83	-0.29%	9,552,173
Jan 6, 2026	34.70	35.35	34.39	34.93	34.93	1.07%	10,247,670
Jan 5, 2026	33.93	35.26	33.60	34.56	34.56	0.79%	14,122,660
Dec 31, 2025	34.90	34.90	33.91	34.29	34.29	-1.80%	10,039,460
Dec 30, 2025	32.98	35.47	32.63	34.92	34.92	5.18%	16,866,950
Dec 29, 2025	32.40	33.67	32.40	33.20	33.20	2.06%	8,247,950
Dec 26, 2025	33.40	33.44	32.43	32.53	32.53	-1.96%	7,220,780
Dec 25, 2025	32.03	34.17	32.02	33.18	33.18	3.72%	12,547,360
Dec 24, 2025	31.70	32.10	31.56	31.99	31.99	0.60%	4,152,625
Dec 23, 2025	32.20	32.23	31.68	31.80	31.80	-1.55%	4,974,781
Dec 22, 2025	32.55	32.55	31.71	32.30	32.30	0.75%	7,782,495
Dec 19, 2025	31.70	32.36	31.60	32.06	32.06	1.49%	4,095,042
Dec 18, 2025	32.00	32.60	31.55	31.59	31.59	-2.32%	4,641,936
Dec 17, 2025	31.69	32.48	31.69	32.34	32.34	1.03%	4,132,066