Rongfeng Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.39	22.66	21.32	22.22	22.22	-0.71%	2,770,500
Jul 9, 2026	21.66	22.66	20.70	22.38	22.38	3.37%	3,432,409
Jul 8, 2026	22.49	22.59	21.12	21.65	21.65	-3.26%	2,484,116
Jul 7, 2026	22.55	22.97	22.06	22.54	22.38	1.30%	3,751,504
Jul 6, 2026	21.90	22.63	21.36	22.25	22.09	1.60%	2,291,600
Jul 3, 2026	20.91	22.09	20.91	21.90	21.74	0.74%	3,000,300
Jul 2, 2026	21.43	23.13	21.43	21.74	21.59	-0.32%	3,433,123
Jul 1, 2026	22.15	22.15	20.82	21.81	21.66	-0.77%	4,030,200
Jun 30, 2026	22.74	22.82	21.50	21.98	21.82	-3.60%	3,568,000
Jun 29, 2026	22.68	23.35	22.33	22.80	22.64	0.44%	5,125,807
Jun 26, 2026	21.20	22.70	20.30	22.70	22.54	7.79%	6,029,873
Jun 25, 2026	21.81	21.81	20.70	21.06	20.91	-2.73%	3,902,273
Jun 24, 2026	22.80	23.27	21.43	21.65	21.50	-5.99%	5,499,920
Jun 23, 2026	23.12	23.80	22.30	23.03	22.87	-1.71%	4,894,514
Jun 22, 2026	22.53	23.70	21.41	23.43	23.26	5.26%	8,096,931
Jun 18, 2026	21.39	23.36	21.39	22.26	22.10	4.80%	8,189,732
Jun 17, 2026	21.60	22.20	20.83	21.24	21.09	-1.98%	4,251,700
Jun 16, 2026	20.18	22.00	19.80	21.67	21.52	7.49%	6,561,774
Jun 15, 2026	20.62	20.62	19.60	20.16	20.02	-2.23%	5,353,999
Jun 12, 2026	20.53	20.85	20.20	20.62	20.47	0.63%	3,444,620
Jun 11, 2026	21.00	21.35	20.40	20.49	20.34	-2.80%	5,126,400
Jun 10, 2026	19.60	21.17	19.56	21.08	20.93	5.66%	6,242,099
Jun 9, 2026	21.99	21.99	19.87	19.95	19.81	-9.65%	8,918,199
Jun 8, 2026	20.39	22.48	19.46	22.08	21.92	7.24%	9,086,965
Jun 5, 2026	18.59	20.59	18.52	20.59	20.44	9.99%	5,649,620
Jun 4, 2026	19.10	19.40	18.55	18.72	18.59	-4.78%	3,920,000
Jun 3, 2026	19.08	20.18	17.88	19.66	19.52	2.02%	9,023,702
Jun 1, 2026	18.36	19.27	18.09	19.27	19.13	5.01%	2,792,009
May 29, 2026	18.40	18.84	18.30	18.35	18.22	-0.92%	1,481,100
May 28, 2026	19.08	19.08	18.30	18.52	18.39	-1.80%	1,663,700
May 27, 2026	18.67	19.18	18.50	18.86	18.73	1.07%	3,159,700
May 26, 2026	17.77	18.66	17.50	18.66	18.53	5.01%	2,506,809
May 25, 2026	18.07	18.07	17.65	17.77	17.64	-0.73%	1,037,400
May 22, 2026	17.77	17.92	17.20	17.90	17.77	2.87%	1,610,020
May 21, 2026	18.21	18.42	17.22	17.40	17.28	-4.03%	2,546,100
May 20, 2026	18.76	18.78	18.00	18.13	18.00	-1.57%	1,731,509
May 19, 2026	18.78	18.98	18.01	18.42	18.29	-0.59%	2,373,147
May 18, 2026	18.21	19.71	18.21	18.53	18.40	-3.34%	5,651,511
May 15, 2026	18.48	19.17	18.23	19.17	19.03	4.98%	2,046,800
May 14, 2026	18.29	18.40	17.73	18.26	18.13	1.28%	3,327,100
May 13, 2026	17.98	18.90	17.71	18.03	17.90	-1.48%	6,486,502
May 12, 2026	20.22	20.22	18.30	18.30	18.17	-4.98%	5,491,501
May 11, 2026	19.26	19.26	19.26	19.26	19.12	5.02%	732,701
May 8, 2026	17.78	18.34	17.78	18.34	18.21	4.98%	724,123
May 7, 2026	16.78	17.47	16.50	17.47	17.35	4.99%	2,734,321
May 6, 2026	15.98	16.64	15.50	16.64	16.52	4.98%	3,666,359
Apr 30, 2026	15.50	15.95	15.50	15.85	15.74	1.54%	1,607,700
Apr 29, 2026	15.61	15.76	15.45	15.61	15.50	0.58%	1,680,600
Apr 28, 2026	15.52	15.66	14.88	15.52	15.41	-0.19%	2,593,700
Apr 27, 2026	15.27	15.77	15.18	15.55	15.44	1.90%	2,546,109