Jiangsu Rongtai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	32.24	32.67	31.40	32.01	32.01	-0.71%	5,485,870
Dec 15, 2025	32.59	32.70	32.12	32.24	32.24	-1.77%	5,164,254
Dec 12, 2025	34.00	34.01	32.30	32.82	32.82	-3.47%	14,409,130
Dec 11, 2025	36.34	37.10	33.70	34.00	34.00	-6.41%	13,788,060
Dec 10, 2025	36.22	36.48	35.71	36.33	36.33	-0.52%	5,419,990
Dec 9, 2025	37.00	37.20	36.36	36.52	36.52	-2.41%	8,132,260
Dec 8, 2025	36.99	37.66	36.06	37.42	37.42	1.55%	11,082,460
Dec 5, 2025	36.03	37.75	35.27	36.85	36.85	1.82%	10,654,910
Dec 4, 2025	37.99	38.56	36.08	36.19	36.19	0.84%	14,098,480
Dec 3, 2025	37.05	37.66	35.60	35.89	35.89	-3.39%	10,183,810
Dec 2, 2025	39.88	39.90	36.76	37.15	37.15	-6.26%	16,414,890
Dec 1, 2025	38.53	40.31	38.20	39.63	39.63	2.91%	25,127,950
Nov 28, 2025	35.33	38.51	35.25	38.51	38.51	10.00%	32,018,130
Nov 27, 2025	35.22	36.13	34.86	35.01	35.01	-0.62%	5,312,088
Nov 26, 2025	34.04	35.88	33.81	35.23	35.23	2.92%	9,237,008
Nov 25, 2025	34.81	35.10	34.01	34.23	34.23	-0.61%	7,307,360
Nov 24, 2025	35.15	35.39	33.60	34.44	34.44	-2.02%	7,847,777
Nov 21, 2025	34.80	36.50	34.00	35.15	35.15	0.03%	8,759,246
Nov 20, 2025	36.90	36.90	34.77	35.14	35.14	-3.73%	6,963,050
Nov 19, 2025	36.55	37.90	36.10	36.50	36.50	0.58%	6,257,935
Nov 18, 2025	35.60	36.85	35.60	36.29	36.29	1.17%	6,024,093
Nov 17, 2025	35.51	36.86	35.25	35.87	35.87	-	7,356,057
Nov 14, 2025	36.06	36.50	35.21	35.87	35.87	-1.70%	6,480,130
Nov 13, 2025	37.51	37.88	36.06	36.49	36.49	-3.67%	12,000,690
Nov 12, 2025	38.80	39.59	37.50	37.88	37.88	-2.87%	6,889,794