Rongfeng Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	15.79	15.89	14.21	15.03	15.03	-4.81%	7,140,103
Jul 20, 2026	17.98	17.98	15.79	15.79	15.79	-9.98%	6,235,000
Jul 17, 2026	18.01	18.65	17.36	17.54	17.54	-3.47%	4,414,004
Jul 16, 2026	18.76	19.05	18.02	18.17	18.17	-4.37%	2,939,400
Jul 15, 2026	18.72	20.00	18.17	19.00	19.00	0.53%	4,338,700
Jul 14, 2026	20.49	20.89	18.53	18.90	18.90	-8.21%	4,380,900
Jul 13, 2026	21.62	21.82	20.27	20.59	20.59	-7.34%	3,009,500
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