Jiangsu Rongtai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.27	38.80	37.80	38.39	38.39	-0.05%	7,351,378
May 27, 2026	39.51	39.96	38.26	38.41	38.41	-2.78%	8,340,390
May 26, 2026	40.72	40.85	38.83	39.51	39.51	-2.30%	12,256,546
May 25, 2026	41.50	41.84	40.20	40.44	40.44	-1.73%	11,187,790
May 22, 2026	41.23	42.10	40.74	41.15	41.15	-1.46%	13,674,490
May 21, 2026	40.58	43.80	40.47	41.76	41.76	2.68%	17,542,480
May 20, 2026	39.65	40.90	39.50	40.67	40.67	1.83%	10,847,635
May 19, 2026	40.62	40.63	39.41	39.94	39.94	-0.03%	10,575,927
May 18, 2026	40.06	41.00	39.80	39.95	39.95	1.16%	15,069,090
May 15, 2026	39.35	40.98	39.00	39.49	39.49	-0.03%	18,455,240
May 14, 2026	39.31	40.60	38.89	39.50	39.50	0.51%	11,520,939
May 13, 2026	38.95	39.66	38.76	39.30	39.30	0.87%	10,204,560
May 12, 2026	39.88	39.95	38.00	38.96	38.96	-0.23%	16,843,030
May 11, 2026	37.44	39.16	36.95	39.05	39.05	4.69%	15,946,990
May 8, 2026	36.30	37.88	35.80	37.30	37.30	2.75%	16,240,099
May 7, 2026	35.90	36.41	35.12	36.30	36.30	3.86%	13,527,669
May 6, 2026	33.60	35.22	33.20	34.95	34.95	7.11%	16,521,476
Apr 30, 2026	32.23	32.88	31.78	32.63	32.63	1.56%	8,294,000
Apr 29, 2026	30.16	32.38	30.05	32.13	32.13	6.00%	11,215,190
Apr 28, 2026	31.02	31.10	30.19	30.31	30.31	-2.73%	6,267,042
Apr 27, 2026	31.61	31.81	31.09	31.16	31.16	-1.42%	8,401,852
Apr 24, 2026	32.51	32.90	31.61	31.61	31.61	-3.39%	10,317,726
Apr 23, 2026	32.99	33.68	32.47	32.72	32.72	-0.79%	11,299,139
Apr 22, 2026	32.79	32.99	31.89	32.98	32.98	0.58%	10,285,490
Apr 21, 2026	32.28	33.49	32.27	32.79	32.79	0.71%	12,263,040
Apr 20, 2026	32.30	32.85	31.68	32.56	32.56	0.74%	12,308,840
Apr 17, 2026	29.96	32.88	29.86	32.32	32.32	7.88%	21,705,586
Apr 16, 2026	29.80	30.14	29.20	29.96	29.96	1.90%	10,305,050
Apr 15, 2026	28.30	30.16	28.30	29.40	29.40	3.78%	14,372,330
Apr 14, 2026	28.40	28.45	27.88	28.33	28.33	0.50%	6,064,931
Apr 13, 2026	28.15	28.45	28.00	28.19	28.19	-1.50%	6,737,272
Apr 10, 2026	29.06	29.55	28.61	28.62	28.62	-0.62%	11,811,629
Apr 9, 2026	28.37	29.21	28.10	28.80	28.80	-0.17%	12,538,561
Apr 8, 2026	27.89	28.90	27.61	28.85	28.85	5.06%	17,690,040
Apr 7, 2026	28.48	28.71	27.00	27.46	27.46	-3.62%	18,749,510
Apr 3, 2026	26.00	28.49	25.89	28.49	28.49	10.00%	12,672,420
Apr 2, 2026	27.27	27.27	25.86	25.90	25.90	-5.02%	6,578,330
Apr 1, 2026	26.77	27.37	26.66	27.27	27.27	3.30%	4,708,490
Mar 31, 2026	26.77	26.99	26.33	26.40	26.40	-1.12%	2,266,190
Mar 30, 2026	26.30	26.89	26.00	26.70	26.70	0.19%	2,509,615
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