Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.64	11.69	10.99	11.65	11.65	3.93%	40,199,999
Oct 22, 2026	11.63	11.66	11.15	11.21	11.21	-3.61%	34,097,919
Oct 21, 2026	11.64	11.80	11.57	11.63	11.63	-	18,562,891
Oct 20, 2026	11.65	11.75	11.40	11.63	11.63	-0.17%	28,422,994
Oct 19, 2026	11.52	11.87	11.42	11.65	11.65	1.04%	33,283,622
Oct 16, 2026	11.64	11.75	11.42	11.53	11.53	-0.09%	45,157,361
Oct 15, 2026	12.00	12.01	11.33	11.54	11.54	-2.70%	62,021,042
Oct 14, 2026	12.27	12.37	11.81	11.86	11.86	-2.39%	37,563,928
Oct 13, 2026	12.40	12.67	11.87	12.15	12.15	-3.11%	64,749,549
Oct 12, 2026	13.07	13.07	12.49	12.54	12.54	-5.00%	58,260,174
Oct 9, 2026	13.45	13.56	13.02	13.20	13.20	-2.15%	41,303,441
Oct 8, 2026	13.51	13.93	13.40	13.49	13.49	1.20%	57,445,498
Sep 30, 2026	13.14	13.55	13.12	13.33	13.33	0.60%	31,957,950
Sep 29, 2026	13.69	13.76	13.06	13.25	13.25	-3.21%	53,393,015
Sep 28, 2026	13.04	13.85	12.98	13.69	13.69	4.42%	62,486,386
Sep 24, 2026	13.42	13.51	13.08	13.11	13.11	-3.25%	34,174,430
Sep 23, 2026	13.20	13.66	13.10	13.55	13.55	3.20%	51,836,386
Sep 22, 2026	13.04	13.18	12.83	13.13	13.13	0.15%	40,189,643
Sep 21, 2026	12.83	13.17	12.73	13.11	13.11	2.02%	47,400,355
Sep 18, 2026	12.94	13.16	12.73	12.85	12.85	-0.62%	42,333,300
Sep 17, 2026	12.93	13.12	12.65	12.93	12.93	-0.77%	47,098,570
Sep 16, 2026	13.05	13.14	12.74	13.03	13.03	-0.23%	45,117,568
Sep 15, 2026	13.21	13.30	13.00	13.06	13.06	-1.06%	35,332,149
Sep 14, 2026	13.52	13.68	13.14	13.20	13.20	-2.94%	56,945,373
Sep 11, 2026	14.30	14.37	13.51	13.60	13.60	-5.36%	60,517,700
Sep 10, 2026	15.28	15.28	14.29	14.37	14.37	-5.09%	62,251,144
Sep 9, 2026	14.35	15.17	14.18	15.14	15.14	4.49%	59,136,193
Sep 8, 2026	14.07	14.52	13.91	14.49	14.49	3.57%	49,502,703
Sep 7, 2026	14.38	14.65	13.97	13.99	13.99	-2.71%	41,215,394
Sep 4, 2026	14.65	14.79	14.33	14.38	14.38	-1.78%	36,923,130
Sep 3, 2026	14.45	14.87	14.28	14.64	14.64	1.95%	40,455,180
Sep 2, 2026	14.88	14.88	14.31	14.36	14.36	-1.91%	53,799,400
Sep 1, 2026	14.86	15.25	14.61	14.64	14.64	-1.35%	56,826,408
Aug 31, 2026	14.60	15.13	14.35	14.84	14.84	1.99%	75,159,139
Aug 28, 2026	14.41	14.69	14.06	14.55	14.55	1.25%	51,017,560
Aug 27, 2026	13.75	14.49	13.58	14.37	14.37	4.43%	59,044,660
Aug 26, 2026	13.06	13.84	13.02	13.76	13.76	4.08%	56,233,720
Aug 25, 2026	13.65	13.82	13.05	13.22	13.22	-3.15%	43,412,090
Aug 24, 2026	13.71	13.88	13.40	13.65	13.65	-0.80%	47,571,311
Aug 21, 2026	13.57	13.84	13.31	13.76	13.76	1.70%	49,960,617
Aug 20, 2026	13.38	13.98	13.36	13.53	13.53	0.89%	63,341,235
Aug 19, 2026	12.77	13.47	12.75	13.41	13.41	4.20%	91,286,031
Aug 18, 2026	12.75	12.91	12.38	12.87	12.87	0.78%	51,904,311
Aug 17, 2026	12.48	12.85	12.47	12.77	12.77	1.43%	53,044,896
Aug 14, 2026	12.60	12.98	12.51	12.59	12.59	-0.87%	43,252,180
Aug 13, 2026	13.06	13.16	12.68	12.70	12.70	-2.76%	39,073,843
Aug 12, 2026	13.03	13.37	12.94	13.06	13.06	0.15%	37,058,699
Aug 11, 2026	13.52	13.65	13.00	13.04	13.04	-3.55%	48,221,194
Aug 10, 2026	13.22	13.85	13.21	13.52	13.52	2.19%	57,658,148
Aug 7, 2026	13.12	13.59	12.97	13.23	13.23	0.68%	67,016,543