Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.25	12.48	12.17	12.36	12.36	-1.20%	38,791,536
Jul 30, 2026	12.12	12.62	12.05	12.51	12.51	2.88%	62,051,216
Jul 29, 2026	11.72	12.32	11.57	12.16	12.16	3.67%	55,201,440
Jul 28, 2026	11.65	11.82	11.49	11.73	11.73	-0.34%	37,584,332
Jul 27, 2026	11.44	11.79	11.34	11.77	11.77	1.55%	42,918,893
Jul 24, 2026	12.20	12.39	11.51	11.59	11.59	-5.54%	62,354,160
Jul 23, 2026	12.04	12.43	11.78	12.27	12.27	0.90%	70,123,177
Jul 22, 2026	11.47	12.21	11.33	12.16	12.16	6.02%	89,342,124
Jul 21, 2026	11.46	11.67	11.25	11.47	11.47	-1.63%	69,343,081
Jul 20, 2026	11.34	11.74	11.22	11.66	11.66	2.91%	83,262,710
Jul 17, 2026	11.22	11.58	11.08	11.33	11.33	1.71%	79,971,347
Jul 16, 2026	11.25	11.28	10.88	11.14	11.14	0.36%	60,438,790
Jul 15, 2026	11.00	11.35	10.74	11.10	11.10	-1.68%	69,014,538
Jul 14, 2026	10.86	11.29	10.63	11.29	11.29	3.67%	67,203,176
Jul 13, 2026	10.92	11.35	10.80	10.89	10.89	-0.55%	70,738,206
Jul 10, 2026	10.87	11.09	10.55	10.95	10.95	-0.27%	63,590,762
Jul 9, 2026	11.11	11.38	10.78	10.98	10.98	-1.44%	53,296,930
Jul 8, 2026	11.41	11.77	11.09	11.14	11.14	-3.13%	56,663,290
Jul 7, 2026	12.25	12.59	11.25	11.50	11.50	-6.28%	85,648,643
Jul 6, 2026	11.86	12.65	11.81	12.27	12.27	5.05%	85,468,615
Jul 3, 2026	11.30	11.86	11.17	11.68	11.68	5.13%	89,569,051
Jul 2, 2026	11.06	11.37	10.98	11.11	11.11	-1.33%	58,360,934
Jul 1, 2026	10.74	11.39	10.50	11.26	11.26	4.74%	63,009,967
Jun 30, 2026	11.12	11.20	10.64	10.75	10.75	-4.78%	71,584,675
Jun 29, 2026	11.11	11.37	10.55	11.29	11.29	-0.79%	77,328,610
Jun 26, 2026	12.02	12.26	11.24	11.38	11.38	-2.82%	92,811,200
Jun 25, 2026	12.06	12.11	11.49	11.71	11.71	-3.94%	95,789,263
Jun 24, 2026	11.78	12.69	11.73	12.19	12.19	3.22%	81,092,730
Jun 23, 2026	12.02	12.50	11.76	11.81	11.81	-1.91%	74,661,560
Jun 22, 2026	11.11	12.05	10.95	12.04	12.04	7.40%	82,308,862
Jun 18, 2026	11.84	12.15	11.14	11.21	11.21	-5.80%	76,093,690
Jun 17, 2026	11.56	12.15	11.46	11.90	11.90	2.15%	56,038,620
Jun 16, 2026	11.79	12.05	11.58	11.65	11.65	-2.51%	51,182,740
Jun 15, 2026	11.54	12.20	11.51	11.95	11.95	5.38%	93,317,200
Jun 12, 2026	10.52	11.48	10.50	11.34	11.34	5.49%	85,546,800
Jun 11, 2026	11.40	11.50	10.58	10.75	10.75	-3.59%	61,308,930
Jun 10, 2026	11.04	11.48	10.98	11.15	11.15	0.36%	39,374,270
Jun 9, 2026	11.13	11.29	10.87	11.11	11.11	-1.24%	48,812,610
Jun 8, 2026	11.85	11.90	11.17	11.25	11.25	-1.57%	65,209,880
Jun 5, 2026	11.00	11.80	10.93	11.43	11.43	3.91%	62,978,220
Jun 4, 2026	11.45	11.45	10.90	11.00	11.00	-3.85%	38,415,390
Jun 3, 2026	11.56	11.60	11.32	11.44	11.44	-0.95%	41,846,870
Jun 2, 2026	11.48	11.62	11.22	11.55	11.55	0.43%	45,442,380
Jun 1, 2026	11.21	11.72	11.00	11.50	11.50	3.05%	64,669,120
May 29, 2026	11.39	11.55	11.22	11.26	11.16	-0.44%	44,914,510
May 28, 2026	11.44	11.70	11.21	11.31	11.21	-1.91%	33,756,560
May 27, 2026	11.60	11.71	11.31	11.53	11.43	-1.79%	38,360,040
May 26, 2026	11.50	11.76	11.07	11.74	11.64	2.00%	54,868,920
May 25, 2026	11.54	11.98	11.46	11.51	11.41	0.52%	38,581,070
May 22, 2026	11.62	11.66	11.28	11.45	11.35	-0.61%	54,395,850