Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	9.47	9.50	9.18	9.24	9.24	-2.22%	26,972,900
Dec 15, 2025	9.28	9.59	9.25	9.45	9.45	1.18%	24,519,370
Dec 12, 2025	9.33	9.37	9.25	9.34	9.34	0.11%	24,350,050
Dec 11, 2025	9.45	9.51	9.30	9.33	9.33	-1.06%	18,068,070
Dec 10, 2025	9.48	9.50	9.31	9.43	9.43	-0.53%	19,393,670
Dec 9, 2025	9.65	9.80	9.46	9.48	9.48	-1.96%	23,660,150
Dec 8, 2025	9.82	9.87	9.52	9.67	9.67	-1.33%	33,313,130
Dec 5, 2025	9.61	9.86	9.60	9.80	9.80	1.98%	22,516,400
Dec 4, 2025	9.76	9.79	9.57	9.61	9.61	-1.74%	18,869,880
Dec 3, 2025	9.72	9.90	9.68	9.78	9.78	0.51%	26,182,310
Dec 2, 2025	9.70	9.93	9.67	9.73	9.73	0.52%	33,333,239
Dec 1, 2025	9.72	9.79	9.58	9.68	9.68	-0.41%	29,697,630
Nov 28, 2025	9.63	9.83	9.59	9.72	9.72	0.83%	25,924,420
Nov 27, 2025	9.51	9.74	9.46	9.64	9.64	1.47%	41,238,511
Nov 26, 2025	9.46	9.58	9.44	9.50	9.50	0.42%	28,018,913
Nov 25, 2025	9.55	9.58	9.42	9.46	9.46	-0.63%	39,714,879
Nov 24, 2025	9.90	9.95	9.50	9.52	9.52	-2.96%	52,449,230
Nov 21, 2025	10.20	10.29	9.80	9.81	9.81	-4.76%	46,210,990
Nov 20, 2025	10.60	10.72	10.26	10.30	10.30	-2.92%	34,245,460
Nov 19, 2025	10.64	10.77	10.48	10.61	10.61	-0.47%	25,829,650
Nov 18, 2025	10.87	10.99	10.57	10.66	10.66	-2.20%	40,180,180
Nov 17, 2025	10.79	11.30	10.66	10.90	10.90	0.93%	59,291,370
Nov 14, 2025	10.96	11.25	10.77	10.80	10.80	-2.17%	54,808,060
Nov 13, 2025	10.98	11.16	10.90	11.04	11.04	-0.18%	32,830,650
Nov 12, 2025	10.93	11.26	10.80	11.06	11.06	1.19%	51,928,690
Nov 11, 2025	10.87	10.96	10.75	10.93	10.93	-0.09%	32,454,770
Nov 10, 2025	10.80	11.06	10.79	10.94	10.94	1.30%	63,108,800
Nov 7, 2025	10.27	11.02	10.22	10.80	10.80	4.75%	98,047,970
Nov 6, 2025	9.87	10.33	9.81	10.31	10.31	4.46%	35,560,660
Nov 5, 2025	9.88	10.01	9.80	9.87	9.87	-1.40%	23,289,950
Nov 4, 2025	10.35	10.40	9.93	10.01	10.01	-3.19%	39,374,690
Nov 3, 2025	10.23	10.44	10.10	10.34	10.34	1.47%	33,365,170
Oct 31, 2025	10.25	10.37	10.11	10.19	10.19	-	28,602,270
Oct 30, 2025	10.26	10.37	10.10	10.19	10.19	0.69%	36,722,270
Oct 29, 2025	9.90	10.21	9.80	10.12	10.12	2.02%	26,915,090
Oct 28, 2025	10.00	10.18	9.88	9.92	9.92	-0.70%	29,170,560
Oct 27, 2025	9.96	10.12	9.92	9.99	9.99	0.60%	23,602,590