Jiangsu Rongtai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.46	24.12	23.10	23.25	23.25	1.71%	7,124,146
Jul 30, 2026	24.00	24.20	22.23	22.86	22.86	-5.50%	7,019,216
Jul 29, 2026	23.80	24.32	23.21	24.19	24.19	1.17%	7,781,145
Jul 28, 2026	25.20	25.50	23.73	23.91	23.91	-6.67%	8,038,402
Jul 27, 2026	24.80	25.80	24.80	25.62	25.62	0.55%	8,085,217
Jul 24, 2026	25.31	25.61	24.56	25.48	25.48	-0.27%	6,342,820
Jul 23, 2026	24.64	25.80	24.31	25.55	25.55	2.40%	8,894,070
Jul 22, 2026	25.30	25.43	23.92	24.95	24.95	-3.44%	12,356,160
Jul 21, 2026	23.23	25.84	21.14	25.84	25.84	10.00%	20,990,703
Jul 20, 2026	26.11	26.18	23.49	23.49	23.49	-10.00%	12,649,580
Jul 17, 2026	28.98	28.98	26.10	26.10	26.10	-10.00%	11,960,560
Jul 16, 2026	31.07	31.07	28.09	29.00	29.00	-7.08%	14,041,344
Jul 15, 2026	35.34	35.43	31.21	31.21	31.21	-10.01%	13,274,560
Jul 14, 2026	31.60	34.68	30.30	34.68	34.68	9.99%	12,439,340
Jul 13, 2026	33.25	33.71	31.31	31.53	31.53	-6.72%	8,085,638
Jul 10, 2026	33.87	35.50	33.51	33.80	33.80	-1.46%	9,858,240
Jul 9, 2026	34.22	35.95	31.37	34.30	34.30	1.21%	13,551,380
Jul 8, 2026	34.40	35.75	33.65	33.89	33.89	-2.92%	8,470,100
Jul 7, 2026	36.31	37.30	34.20	34.91	34.91	-4.85%	10,414,580
Jul 6, 2026	39.60	39.88	36.50	36.69	36.69	-5.58%	12,253,890
Jul 3, 2026	38.70	40.20	38.32	38.86	38.86	0.41%	13,909,530
Jul 2, 2026	39.50	40.60	38.51	38.70	38.70	-1.07%	10,748,110
Jul 1, 2026	39.83	41.05	38.68	39.12	39.12	-0.64%	16,895,120
Jun 30, 2026	35.79	39.37	35.50	39.37	39.37	10.00%	15,441,620
Jun 29, 2026	32.54	35.99	32.03	35.79	35.79	8.85%	15,570,330
Jun 26, 2026	35.64	35.89	32.86	32.88	32.88	-7.56%	10,757,870
Jun 25, 2026	36.92	37.00	35.30	35.57	35.57	-4.46%	11,588,540
Jun 24, 2026	37.05	38.00	36.11	37.23	37.23	0.22%	11,668,890
Jun 23, 2026	34.31	37.77	33.88	37.15	37.15	7.12%	17,393,810
Jun 22, 2026	35.67	35.96	33.16	34.68	34.68	-2.78%	11,694,420
Jun 18, 2026	35.86	36.29	35.08	35.67	35.67	-0.47%	8,327,190
Jun 17, 2026	34.00	36.87	33.58	36.05	35.84	5.29%	14,027,160
Jun 16, 2026	35.30	36.20	34.11	34.24	34.04	-5.54%	13,347,180
Jun 15, 2026	33.60	36.60	33.60	36.25	36.04	8.37%	8,330,482
Jun 12, 2026	34.21	34.59	33.33	33.45	33.26	-1.18%	6,143,980
Jun 11, 2026	33.35	34.51	33.15	33.85	33.65	-1.17%	7,925,856
Jun 10, 2026	35.80	36.04	34.01	34.25	34.05	-4.30%	7,354,300
Jun 9, 2026	35.13	35.95	34.11	35.79	35.58	3.92%	9,042,910
Jun 8, 2026	32.48	35.49	32.32	34.44	34.24	-3.72%	13,095,370
Jun 5, 2026	36.50	36.71	35.30	35.77	35.56	-0.91%	9,280,300
Jun 4, 2026	35.22	36.48	35.04	36.10	35.89	1.09%	7,762,312
Jun 3, 2026	36.08	37.48	35.30	35.71	35.50	-0.92%	9,499,000
Jun 2, 2026	36.00	36.59	35.29	36.04	35.83	0.81%	8,379,709
Jun 1, 2026	36.08	36.47	34.40	35.75	35.54	-0.97%	13,370,290
May 29, 2026	38.58	38.81	35.76	36.10	35.89	-5.97%	11,561,120
May 28, 2026	38.27	38.80	37.80	38.39	38.17	-0.05%	7,351,378
May 27, 2026	39.51	39.96	38.26	38.41	38.19	-2.78%	8,340,390
May 26, 2026	40.72	40.85	38.83	39.51	39.28	-2.30%	12,256,540
May 25, 2026	41.50	41.84	40.20	40.44	40.20	-1.73%	11,187,790
May 22, 2026	41.23	42.10	40.74	41.15	40.91	-1.46%	13,674,490