Jiangsu Rongtai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	45.67	46.62	41.94	41.94	41.94	-10.00%	12,037,687
Sep 3, 2025	49.10	49.11	45.06	46.60	46.60	-3.60%	15,419,269
Sep 2, 2025	43.90	48.35	42.02	48.34	48.34	9.99%	19,266,615
Sep 1, 2025	42.20	44.58	41.98	43.95	43.95	6.60%	17,340,247
Aug 29, 2025	37.55	41.23	37.55	41.23	41.23	10.01%	10,333,364
Aug 28, 2025	37.31	37.95	36.00	37.48	37.48	-1.50%	9,567,278
Aug 27, 2025	38.00	40.29	37.80	38.05	38.05	-0.13%	10,611,878
Aug 26, 2025	38.73	39.39	37.75	38.10	38.10	-2.11%	9,949,906
Aug 25, 2025	39.30	40.42	37.98	38.92	38.92	0.86%	15,525,738
Aug 22, 2025	35.14	38.59	35.10	38.59	38.59	10.01%	12,169,305
Aug 21, 2025	35.00	36.31	34.06	35.08	35.08	-0.17%	11,234,468
Aug 20, 2025	34.35	35.29	34.28	35.14	35.14	2.57%	11,630,408
Aug 19, 2025	33.16	34.76	32.01	34.26	34.26	2.73%	13,228,150
Aug 18, 2025	33.20	34.08	32.73	33.35	33.35	0.51%	8,540,160
Aug 15, 2025	31.15	34.19	31.15	33.18	33.18	5.84%	13,007,825
Aug 14, 2025	32.11	32.38	31.09	31.35	31.35	-2.37%	5,470,637
Aug 13, 2025	32.14	32.29	31.81	32.11	32.11	-0.09%	4,248,730
Aug 12, 2025	32.60	32.60	31.80	32.14	32.14	-0.03%	4,290,160
Aug 11, 2025	32.21	32.44	31.80	32.15	32.15	0.47%	5,380,380
Aug 8, 2025	32.22	32.37	31.77	32.00	32.00	-1.08%	4,561,964
Aug 7, 2025	33.71	33.71	31.98	32.35	32.35	-4.85%	10,619,277
Aug 6, 2025	33.98	35.42	32.70	34.00	34.00	2.50%	16,386,433
Aug 5, 2025	33.50	33.68	32.70	33.17	33.17	-0.63%	7,041,854
Aug 4, 2025	31.61	33.77	31.39	33.38	33.38	5.60%	11,355,590
Aug 1, 2025	31.86	32.08	31.06	31.61	31.61	-0.28%	3,326,820
Jul 31, 2025	31.96	32.30	31.65	31.70	31.70	-1.09%	4,772,430
Jul 30, 2025	32.35	33.14	31.80	32.05	32.05	-0.93%	6,036,810
Jul 29, 2025	33.00	33.20	31.91	32.35	32.35	-2.94%	5,881,390
Jul 28, 2025	33.55	34.36	33.24	33.33	33.33	-0.21%	4,448,010
Jul 25, 2025	33.00	33.77	32.90	33.40	33.40	-0.15%	4,881,579
Jul 24, 2025	34.00	34.69	33.14	33.45	33.45	-2.25%	7,928,310
Jul 23, 2025	34.00	34.47	33.46	34.22	34.22	0.80%	7,879,175
Jul 22, 2025	34.40	34.80	33.52	33.95	33.95	-1.31%	8,504,020
Jul 21, 2025	33.10	34.77	32.74	34.40	34.40	3.52%	14,463,050
Jul 18, 2025	33.60	33.90	32.88	33.23	33.23	-2.29%	9,804,956
Jul 17, 2025	33.18	35.39	32.70	34.01	34.01	2.50%	19,353,076
Jul 16, 2025	30.16	33.18	30.03	33.18	33.18	10.01%	15,199,966
Jul 15, 2025	28.71	30.58	28.68	30.16	30.16	4.54%	8,842,125
Jul 14, 2025	29.80	30.33	28.72	28.85	28.85	-2.34%	10,426,694
Jul 11, 2025	29.58	30.55	29.43	29.54	29.54	-0.77%	5,461,800
Jul 10, 2025	31.85	32.38	29.70	29.77	29.65	-7.52%	7,520,637
Jul 9, 2025	33.10	33.73	31.96	32.19	32.07	-1.41%	3,289,859
Jul 8, 2025	31.24	32.65	31.03	32.65	32.53	4.78%	4,365,014
Jul 7, 2025	31.29	31.41	30.92	31.16	31.04	-0.80%	2,113,412
Jul 4, 2025	32.31	32.32	31.28	31.41	31.29	-3.65%	4,423,774
Jul 3, 2025	32.25	32.73	32.05	32.60	32.47	0.80%	2,976,352
Jul 2, 2025	33.53	34.82	32.02	32.34	32.21	-4.46%	5,821,583
Jul 1, 2025	33.51	36.06	33.32	33.85	33.71	-0.18%	7,028,831
Jun 30, 2025	32.23	34.04	31.98	33.91	33.78	5.25%	5,743,105
Jun 27, 2025	32.57	32.60	31.68	32.22	32.09	0.12%	3,966,417