Rongfeng Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.70	14.77	14.20	14.32	14.32	-2.32%	1,885,308
Mar 6, 2026	14.33	14.66	14.13	14.66	14.66	2.73%	1,158,901
Mar 5, 2026	14.48	14.74	14.22	14.27	14.27	0.92%	1,786,900
Mar 4, 2026	14.40	14.49	13.95	14.14	14.14	-2.95%	2,183,601
Mar 3, 2026	15.46	15.68	14.57	14.57	14.57	-5.02%	2,469,800
Mar 2, 2026	15.40	15.65	15.00	15.34	15.34	-2.11%	2,362,180
Feb 27, 2026	15.52	16.06	15.45	15.67	15.67	-0.19%	2,522,411
Feb 26, 2026	15.08	15.86	14.97	15.70	15.70	3.90%	3,212,417
Feb 25, 2026	14.43	15.11	14.40	15.11	15.11	5.00%	4,029,493
Feb 24, 2026	13.70	14.39	13.70	14.39	14.39	5.04%	2,698,663
Feb 13, 2026	13.94	14.21	13.66	13.70	13.70	-0.58%	1,640,810
Feb 12, 2026	14.09	14.09	13.71	13.78	13.78	-1.29%	1,106,810
Feb 11, 2026	14.49	14.49	13.90	13.96	13.96	-3.72%	2,044,700
Feb 10, 2026	14.06	14.57	13.87	14.50	14.50	3.13%	2,655,363
Feb 9, 2026	13.80	14.26	13.78	14.06	14.06	0.86%	1,893,700
Feb 6, 2026	13.80	14.16	13.65	13.94	13.94	1.16%	1,944,700
Feb 5, 2026	14.30	14.47	13.73	13.78	13.78	-3.37%	2,933,613
Feb 4, 2026	15.13	15.26	13.81	14.26	14.26	-1.93%	5,299,201
Feb 3, 2026	14.00	14.54	13.97	14.54	14.54	4.98%	1,866,700
Feb 2, 2026	12.98	13.85	12.98	13.85	13.85	5.00%	5,141,493
Jan 30, 2026	13.16	13.44	12.64	13.19	13.19	-0.90%	2,840,323
Jan 29, 2026	13.39	13.63	13.11	13.31	13.31	-0.45%	3,425,800
Jan 28, 2026	13.51	13.78	12.77	13.37	13.37	-0.22%	4,502,501
Jan 27, 2026	13.95	14.08	13.37	13.40	13.40	-4.76%	4,370,440
Jan 26, 2026	14.22	14.67	13.80	14.07	14.07	0.72%	4,404,970
Jan 23, 2026	13.78	14.10	13.69	13.97	13.97	0.50%	2,191,610
Jan 22, 2026	13.88	14.18	13.58	13.90	13.90	0.51%	4,459,350
Jan 21, 2026	13.06	13.90	13.06	13.83	13.83	4.46%	5,987,380
Jan 20, 2026	12.66	13.29	12.66	13.24	13.24	4.58%	8,195,700
Jan 19, 2026	12.30	12.66	12.10	12.66	12.66	4.98%	4,054,495
Jan 16, 2026	11.54	12.06	11.40	12.06	12.06	4.96%	3,509,115
Jan 15, 2026	11.55	11.55	11.26	11.49	11.49	0.09%	2,179,523
Jan 14, 2026	11.64	11.71	11.22	11.48	11.48	-2.13%	3,406,927
Jan 13, 2026	11.52	11.85	11.33	11.73	11.73	1.91%	2,877,995
Jan 12, 2026	11.73	11.98	11.48	11.51	11.51	-2.04%	4,512,300
Jan 9, 2026	11.19	11.83	11.13	11.75	11.75	4.26%	5,938,695
Jan 8, 2026	11.29	11.58	11.18	11.27	11.27	-0.18%	4,494,828
Jan 7, 2026	11.37	11.37	10.88	11.29	11.29	4.25%	9,147,811
Jan 6, 2026	10.83	10.83	10.83	10.83	10.83	5.04%	180,300
Jan 5, 2026	10.28	10.31	10.28	10.31	10.31	4.99%	940,167
Dec 31, 2025	9.92	10.00	9.62	9.82	9.82	-1.01%	2,268,400
Dec 30, 2025	10.05	10.05	9.85	9.92	9.92	-0.70%	1,700,201
Dec 29, 2025	9.86	10.03	9.68	9.99	9.99	1.83%	3,071,100
Dec 26, 2025	10.15	10.39	9.80	9.81	9.81	-4.29%	3,518,300
Dec 25, 2025	10.40	10.40	10.04	10.25	10.25	1.18%	4,534,520
Dec 24, 2025	10.13	10.13	9.83	10.13	10.13	4.97%	4,612,504
Dec 23, 2025	9.32	9.65	9.26	9.65	9.65	5.01%	943,700
Dec 22, 2025	9.18	9.56	9.16	9.19	9.19	-0.11%	2,742,027
Dec 19, 2025	8.59	9.41	8.59	9.20	9.20	1.77%	4,034,738
Dec 18, 2025	9.50	9.55	9.03	9.04	9.04	-4.24%	3,301,300