Rongfeng Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.36	19.27	18.09	19.27	19.27	5.01%	2,792,009
May 29, 2026	18.40	18.84	18.30	18.35	18.35	-0.92%	1,481,100
May 28, 2026	19.08	19.08	18.30	18.52	18.52	-1.80%	1,663,700
May 27, 2026	18.67	19.18	18.50	18.86	18.86	1.07%	3,159,700
May 26, 2026	17.77	18.66	17.50	18.66	18.66	5.01%	2,506,809
May 25, 2026	18.07	18.07	17.65	17.77	17.77	-0.73%	1,037,400
May 22, 2026	17.77	17.92	17.20	17.90	17.90	2.87%	1,610,020
May 21, 2026	18.21	18.42	17.22	17.40	17.40	-4.03%	2,546,100
May 20, 2026	18.76	18.78	18.00	18.13	18.13	-1.57%	1,731,509
May 19, 2026	18.78	18.98	18.01	18.42	18.42	-0.59%	2,373,147
May 18, 2026	18.21	19.71	18.21	18.53	18.53	-3.34%	5,651,511
May 15, 2026	18.48	19.17	18.23	19.17	19.17	4.98%	2,046,800
May 14, 2026	18.29	18.40	17.73	18.26	18.26	1.28%	3,327,100
May 13, 2026	17.98	18.90	17.71	18.03	18.03	-1.48%	6,486,502
May 12, 2026	20.22	20.22	18.30	18.30	18.30	-4.98%	5,491,501
May 11, 2026	19.26	19.26	19.26	19.26	19.26	5.02%	732,701
May 8, 2026	17.78	18.34	17.78	18.34	18.34	4.98%	724,123
May 7, 2026	16.78	17.47	16.50	17.47	17.47	4.99%	2,734,321
May 6, 2026	15.98	16.64	15.50	16.64	16.64	4.98%	3,666,359
Apr 30, 2026	15.50	15.95	15.50	15.85	15.85	1.54%	1,607,700
Apr 29, 2026	15.61	15.76	15.45	15.61	15.61	0.58%	1,680,600
Apr 28, 2026	15.52	15.66	14.88	15.52	15.52	-0.19%	2,593,700
Apr 27, 2026	15.27	15.77	15.18	15.55	15.55	1.90%	2,546,109
Apr 24, 2026	14.84	15.28	14.60	15.26	15.26	3.25%	2,236,900
Apr 23, 2026	14.83	14.89	14.64	14.78	14.78	-0.34%	1,304,900
Apr 22, 2026	14.80	14.87	14.52	14.83	14.83	0.34%	1,624,800
Apr 21, 2026	14.16	14.88	14.16	14.78	14.78	3.00%	2,175,353
Apr 20, 2026	14.69	14.69	14.19	14.35	14.35	-2.18%	2,293,257
Apr 17, 2026	15.47	15.47	14.33	14.67	14.67	-2.72%	4,194,288
Apr 16, 2026	14.90	15.09	14.56	15.08	15.08	1.21%	2,991,182
Apr 15, 2026	15.01	15.09	14.72	14.90	14.90	-0.40%	1,819,500
Apr 14, 2026	15.22	15.22	14.71	14.96	14.96	-0.40%	1,870,600
Apr 13, 2026	14.60	15.11	14.27	15.02	15.02	2.11%	3,148,902
Apr 10, 2026	14.80	15.42	14.58	14.71	14.71	-0.68%	3,677,000
Apr 9, 2026	14.88	15.08	14.56	14.81	14.81	1.93%	1,802,701
Apr 8, 2026	14.63	14.88	14.37	14.53	14.53	1.11%	1,749,300
Apr 7, 2026	14.58	14.65	14.14	14.37	14.37	-1.58%	966,200
Apr 3, 2026	14.42	14.61	14.06	14.60	14.60	1.39%	1,063,138
Apr 2, 2026	14.65	14.89	14.20	14.40	14.40	-2.83%	1,638,900
Apr 1, 2026	14.70	15.06	14.49	14.82	14.82	0.82%	1,659,600
Mar 31, 2026	15.10	15.44	14.61	14.70	14.70	-	2,981,200
Mar 30, 2026	13.81	14.70	13.81	14.70	14.70	5.00%	1,770,300
Mar 27, 2026	14.01	14.58	13.88	14.00	14.00	-	2,820,100
Mar 26, 2026	13.92	14.11	13.77	14.00	14.00	0.57%	1,480,692
Mar 25, 2026	13.43	13.95	13.43	13.92	13.92	4.35%	1,913,799
Mar 24, 2026	12.88	13.34	12.87	13.34	13.34	5.04%	1,440,508
Mar 23, 2026	12.91	13.04	12.65	12.70	12.70	-4.37%	1,609,400
Mar 20, 2026	13.62	13.99	13.13	13.28	13.28	-3.49%	2,230,800
Mar 19, 2026	14.21	14.47	13.76	13.76	13.76	-4.97%	2,290,800
Mar 18, 2026	14.34	14.67	14.18	14.48	14.48	1.61%	1,799,650