Rongfeng Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.80	15.47	14.50	14.62	-	-3.05%	2,084,200
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
Mar 17, 2026	14.47	14.76	14.14	14.25	14.25	0.85%	2,169,950
Mar 16, 2026	13.50	14.13	13.30	14.13	14.13	4.98%	2,113,800
Mar 13, 2026	13.77	13.90	13.39	13.46	13.46	-2.25%	1,985,200
Mar 12, 2026	14.33	14.40	13.70	13.77	13.77	-3.91%	1,518,400
Mar 11, 2026	14.30	14.36	14.17	14.33	14.33	0.56%	912,238
Mar 10, 2026	14.46	14.62	14.20	14.25	14.25	-0.49%	1,750,521
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