Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.38	15.46	14.77	15.24	15.24	-1.36%	65,814,010
Mar 5, 2026	14.82	15.63	14.53	15.45	15.45	5.68%	92,483,096
Mar 4, 2026	15.18	15.21	14.32	14.62	14.62	-5.31%	111,786,044
Mar 3, 2026	16.07	16.38	15.29	15.44	15.44	-3.62%	99,422,240
Mar 2, 2026	16.19	16.28	15.24	16.02	16.02	2.69%	90,754,010
Feb 27, 2026	15.25	15.79	15.08	15.60	15.60	2.16%	60,962,950
Feb 26, 2026	15.09	15.55	14.87	15.27	15.27	0.79%	50,998,336
Feb 25, 2026	14.97	15.53	14.75	15.15	15.15	1.27%	71,927,710
Feb 24, 2026	14.79	15.29	14.50	14.96	14.96	2.54%	56,433,890
Feb 13, 2026	14.85	15.02	14.56	14.59	14.59	-3.57%	45,454,671
Feb 12, 2026	15.36	15.43	14.98	15.13	15.13	-1.82%	45,213,185
Feb 11, 2026	14.77	15.77	14.69	15.41	15.41	3.91%	80,153,760
Feb 10, 2026	14.64	14.99	14.40	14.83	14.83	0.41%	47,576,060
Feb 9, 2026	14.52	14.85	14.36	14.77	14.77	2.07%	61,997,540
Feb 6, 2026	13.61	14.82	13.43	14.47	14.47	4.93%	75,018,910
Feb 5, 2026	13.98	14.20	13.66	13.79	13.79	-1.85%	57,830,650
Feb 4, 2026	14.10	14.28	13.83	14.05	14.05	0.43%	38,282,520
Feb 3, 2026	13.75	14.06	13.50	13.99	13.99	2.87%	66,282,706
Feb 2, 2026	14.25	14.50	13.49	13.60	13.60	-7.80%	120,964,600
Jan 30, 2026	14.38	15.08	14.06	14.75	14.75	1.10%	91,462,560
Jan 29, 2026	14.20	14.79	14.10	14.59	14.59	2.96%	83,269,110
Jan 28, 2026	13.65	14.68	13.61	14.17	14.17	3.20%	101,306,400
Jan 27, 2026	13.66	14.16	13.60	13.73	13.73	0.66%	63,772,890
Jan 26, 2026	13.72	14.07	13.62	13.64	13.64	-0.58%	65,712,080
Jan 23, 2026	14.02	14.25	13.60	13.72	13.72	1.40%	92,987,090
Jan 22, 2026	13.01	13.59	12.99	13.53	13.53	4.24%	88,932,160
Jan 21, 2026	12.66	13.30	12.42	12.98	12.98	2.69%	110,414,800
Jan 20, 2026	12.29	12.78	12.13	12.64	12.64	3.52%	122,034,700
Jan 19, 2026	11.51	12.22	11.50	12.21	12.21	4.90%	80,871,920
Jan 16, 2026	11.78	11.94	11.52	11.64	11.64	-1.77%	42,371,640
Jan 15, 2026	11.65	12.08	11.60	11.85	11.85	0.94%	60,204,222
Jan 14, 2026	11.61	11.90	11.52	11.74	11.74	1.47%	73,593,880
Jan 13, 2026	11.42	11.71	11.35	11.57	11.57	1.31%	52,395,470
Jan 12, 2026	11.58	11.72	11.35	11.42	11.42	-1.64%	63,179,410
Jan 9, 2026	11.72	11.95	11.44	11.61	11.61	-0.77%	60,611,630
Jan 8, 2026	11.88	11.96	11.63	11.70	11.70	-2.26%	77,588,590
Jan 7, 2026	11.93	12.25	11.88	11.97	11.97	-0.08%	47,509,340
Jan 6, 2026	11.55	12.39	11.55	11.98	11.98	3.54%	100,216,125
Jan 5, 2026	11.71	11.75	11.28	11.57	11.57	-1.20%	67,590,058
Dec 31, 2025	11.97	11.98	11.67	11.71	11.71	-2.25%	60,154,500
Dec 30, 2025	11.24	12.17	11.18	11.98	11.98	7.06%	107,205,500
Dec 29, 2025	11.01	11.46	10.91	11.19	11.19	1.63%	67,833,910
Dec 26, 2025	10.99	11.21	10.87	11.01	11.01	1.38%	50,413,200
Dec 25, 2025	10.58	10.92	10.51	10.86	10.86	2.84%	41,029,420
Dec 24, 2025	10.46	10.59	10.26	10.56	10.56	0.96%	29,273,710
Dec 23, 2025	10.49	10.59	10.32	10.46	10.46	0.10%	32,933,830
Dec 22, 2025	10.15	10.47	10.00	10.45	10.45	6.42%	63,547,540
Dec 19, 2025	9.74	9.94	9.62	9.82	9.82	1.66%	35,812,780
Dec 18, 2025	9.46	9.94	9.42	9.66	9.66	2.11%	39,898,380
Dec 17, 2025	9.23	9.48	9.21	9.46	9.46	2.38%	27,146,230