Jiangsu Rongtai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.14	27.00	26.07	26.65	26.65	1.14%	2,220,950
Mar 26, 2026	26.98	27.08	26.24	26.35	26.35	-2.15%	3,727,278
Mar 25, 2026	25.80	27.11	25.80	26.93	26.93	3.94%	4,635,278
Mar 24, 2026	25.79	25.98	25.03	25.91	25.91	2.82%	4,304,360
Mar 23, 2026	26.17	26.68	25.04	25.20	25.20	-5.37%	5,125,564
Mar 20, 2026	27.49	27.69	26.56	26.63	26.63	-2.99%	3,745,672
Mar 19, 2026	27.80	27.99	27.33	27.45	27.45	-2.03%	2,900,296
Mar 18, 2026	27.95	28.05	27.46	28.02	28.02	0.76%	3,285,033
Mar 17, 2026	28.42	28.69	27.81	27.81	27.81	-2.11%	2,739,673
Mar 16, 2026	28.63	28.70	28.15	28.41	28.41	-0.73%	2,808,067
Mar 13, 2026	28.16	29.28	28.16	28.62	28.62	0.56%	3,932,670
Mar 12, 2026	28.94	29.05	28.30	28.46	28.46	-1.66%	2,857,210
Mar 11, 2026	29.26	29.43	28.87	28.94	28.94	-0.82%	3,254,712
Mar 10, 2026	28.55	29.28	28.49	29.18	29.18	3.00%	3,496,433
Mar 9, 2026	28.65	28.65	27.71	28.33	28.33	-2.31%	4,527,360
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