Jiangsu Rongtai Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	40.58	43.80	40.47	41.76	41.52	2.68%	17,542,480
May 20, 2026	39.65	40.90	39.50	40.67	40.43	1.83%	10,847,630
May 19, 2026	40.62	40.63	39.41	39.94	39.71	-0.03%	10,575,920
May 18, 2026	40.06	41.00	39.80	39.95	39.72	1.16%	15,069,090
May 15, 2026	39.35	40.98	39.00	39.49	39.26	-0.03%	18,455,240
May 14, 2026	39.31	40.60	38.89	39.50	39.27	0.51%	11,520,930
May 13, 2026	38.95	39.66	38.76	39.30	39.07	0.87%	10,204,560
May 12, 2026	39.88	39.95	38.00	38.96	38.73	-0.23%	16,843,030
May 11, 2026	37.44	39.16	36.95	39.05	38.82	4.69%	15,946,990
May 8, 2026	36.30	37.88	35.80	37.30	37.08	2.75%	16,240,090
May 7, 2026	35.90	36.41	35.12	36.30	36.09	3.86%	13,527,660
May 6, 2026	33.60	35.22	33.20	34.95	34.75	7.11%	16,521,470
Apr 30, 2026	32.23	32.88	31.78	32.63	32.44	1.56%	8,294,000
Apr 29, 2026	30.16	32.38	30.05	32.13	31.94	6.00%	11,215,190
Apr 28, 2026	31.02	31.10	30.19	30.31	30.13	-2.73%	6,267,042
Apr 27, 2026	31.61	31.81	31.09	31.16	30.98	-1.42%	8,401,852
Apr 24, 2026	32.51	32.90	31.61	31.61	31.43	-3.39%	10,317,720
Apr 23, 2026	32.99	33.68	32.47	32.72	32.53	-0.79%	11,299,130
Apr 22, 2026	32.79	32.99	31.89	32.98	32.79	0.58%	10,285,490
Apr 21, 2026	32.28	33.49	32.27	32.79	32.60	0.71%	12,263,040
Apr 20, 2026	32.30	32.85	31.68	32.56	32.37	0.74%	12,308,840
Apr 17, 2026	29.96	32.88	29.86	32.32	32.13	7.88%	21,705,580
Apr 16, 2026	29.80	30.14	29.20	29.96	29.79	1.90%	10,305,050
Apr 15, 2026	28.30	30.16	28.30	29.40	29.23	3.78%	14,372,330
Apr 14, 2026	28.40	28.45	27.88	28.33	28.16	0.50%	6,064,931
Apr 13, 2026	28.15	28.45	28.00	28.19	28.03	-1.50%	6,737,272
Apr 10, 2026	29.06	29.55	28.61	28.62	28.45	-0.62%	11,811,620
Apr 9, 2026	28.37	29.21	28.10	28.80	28.63	-0.17%	12,538,560
Apr 8, 2026	27.89	28.90	27.61	28.85	28.68	5.06%	17,690,040
Apr 7, 2026	28.48	28.71	27.00	27.46	27.30	-3.62%	18,749,510