Rongfeng Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.95	18.70	16.60	18.69	18.69	9.94%	8,298,201
Sep 29, 2026	17.40	17.49	17.00	17.00	17.00	-1.05%	3,817,300
Sep 28, 2026	18.35	18.50	17.18	17.18	17.18	-6.38%	6,215,360
Sep 24, 2026	17.13	19.00	17.07	18.35	18.35	5.22%	9,247,771
Sep 23, 2026	17.10	18.35	16.90	17.44	17.44	0.11%	8,133,690
Sep 22, 2026	19.16	19.16	17.42	17.42	17.42	-9.97%	11,299,300
Sep 21, 2026	20.95	20.95	18.98	19.35	19.35	-8.03%	8,253,908
Sep 18, 2026	21.30	21.34	20.77	21.04	21.04	0.10%	3,818,200
Sep 17, 2026	21.10	21.46	20.76	21.02	21.02	-0.38%	2,679,700
Sep 16, 2026	20.90	21.16	20.78	21.10	21.10	0.24%	2,080,099
Sep 15, 2026	20.80	21.35	20.30	21.05	21.05	1.40%	2,729,215
Sep 14, 2026	20.83	21.29	20.76	20.76	20.76	-0.34%	1,663,115
Sep 11, 2026	20.85	20.97	20.15	20.83	20.83	0.19%	1,757,500
Sep 10, 2026	21.27	21.34	20.60	20.79	20.79	-2.26%	1,837,200
Sep 9, 2026	21.61	21.96	21.23	21.27	21.27	-2.03%	1,267,160
Sep 8, 2026	21.00	22.24	21.00	21.71	21.71	0.14%	1,198,999
Sep 7, 2026	22.29	22.29	21.35	21.68	21.68	-0.32%	1,692,300
Sep 4, 2026	22.38	22.72	21.68	21.75	21.75	-2.77%	2,260,200
Sep 3, 2026	21.72	22.79	21.72	22.37	22.37	2.80%	2,129,360
Sep 2, 2026	22.99	22.99	21.73	21.76	21.76	-3.72%	2,878,300
Sep 1, 2026	23.00	23.50	22.55	22.60	22.60	-1.78%	2,925,780
Aug 31, 2026	22.96	23.83	22.50	23.01	23.01	1.37%	5,867,180
Aug 28, 2026	22.89	22.89	22.45	22.70	22.70	0.18%	3,249,100
Aug 27, 2026	23.06	23.36	22.44	22.66	22.66	-1.69%	2,611,680
Aug 26, 2026	22.68	23.40	22.40	23.05	23.05	1.54%	3,749,100
Aug 25, 2026	22.03	23.00	21.60	22.70	22.70	3.04%	3,240,100
Aug 24, 2026	22.22	23.20	21.74	22.03	22.03	-0.86%	4,088,000
Aug 21, 2026	21.60	22.64	21.60	22.22	22.22	-0.09%	3,218,500
Aug 20, 2026	22.11	22.50	21.96	22.24	22.24	1.69%	2,787,500
Aug 19, 2026	22.29	22.71	21.75	21.87	21.87	-3.91%	3,822,600
Aug 18, 2026	23.70	24.26	22.55	22.76	22.76	-2.07%	6,223,600
Aug 17, 2026	22.68	23.35	21.59	23.24	23.24	0.52%	7,316,400
Aug 14, 2026	23.82	24.03	22.22	23.12	23.12	-3.91%	12,516,690
Aug 13, 2026	21.89	24.08	21.88	24.06	24.06	9.91%	13,404,770
Aug 12, 2026	21.31	22.74	21.13	21.89	21.89	2.72%	8,612,400
Aug 11, 2026	21.09	21.88	20.12	21.31	21.31	1.04%	5,531,100
Aug 10, 2026	19.99	21.56	19.60	21.09	21.09	7.60%	7,089,467
Aug 7, 2026	20.32	20.68	19.09	19.60	19.60	-0.71%	4,253,500
Aug 6, 2026	19.72	20.15	19.31	19.74	19.74	-0.10%	2,018,710
Aug 5, 2026	19.20	19.86	19.03	19.76	19.76	2.86%	2,744,403
Aug 4, 2026	18.82	19.50	18.54	19.21	19.21	2.07%	2,875,703
Aug 3, 2026	19.05	19.35	18.50	18.82	18.82	-2.74%	2,325,800
Jul 31, 2026	19.30	19.95	19.03	19.35	19.35	1.79%	3,866,236
Jul 30, 2026	20.86	20.87	18.31	19.01	19.01	-6.35%	7,597,309
Jul 29, 2026	18.58	20.30	18.30	20.30	20.30	10.03%	6,355,500
Jul 28, 2026	18.95	19.47	18.43	18.45	18.45	-3.00%	7,288,403
Jul 27, 2026	17.67	19.44	17.11	19.02	19.02	7.64%	9,726,803
Jul 24, 2026	17.12	17.67	15.91	17.67	17.67	10.02%	6,716,003
Jul 23, 2026	14.60	16.06	14.15	16.06	16.06	10.00%	4,129,903
Jul 22, 2026	15.27	15.65	14.26	14.60	14.60	-2.86%	5,036,888