Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.64	12.29	11.61	12.10	12.10	2.20%	55,343,219
Mar 26, 2026	11.94	12.30	11.75	11.84	11.84	-0.92%	59,174,070
Mar 25, 2026	11.60	12.17	11.60	11.95	11.95	4.73%	90,892,442
Mar 24, 2026	11.46	11.64	11.17	11.41	11.41	1.06%	61,045,104
Mar 23, 2026	11.02	11.63	10.95	11.29	11.29	-0.18%	91,261,993
Mar 20, 2026	11.48	11.82	11.18	11.31	11.31	-1.82%	85,006,390
Mar 19, 2026	12.63	12.70	11.48	11.52	11.52	-9.72%	148,428,900
Mar 18, 2026	12.79	12.89	12.55	12.76	12.76	-0.62%	53,593,020
Mar 17, 2026	13.01	13.15	12.78	12.84	12.84	-2.21%	66,077,498
Mar 16, 2026	13.58	13.67	12.68	13.13	13.13	-3.60%	110,774,600
Mar 13, 2026	13.55	14.08	13.47	13.62	13.62	-1.30%	73,230,900
Mar 12, 2026	14.30	14.55	13.48	13.80	13.80	-1.78%	87,318,430
Mar 11, 2026	13.62	14.07	13.37	14.05	14.05	2.55%	79,354,240
Mar 10, 2026	13.83	13.97	13.54	13.70	13.70	-0.87%	73,006,200
Mar 9, 2026	15.96	16.00	13.72	13.82	13.82	-9.32%	117,927,800
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