Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.01	12.01	11.19	11.25	11.25	-1.06%	20,288,949
Nov 12, 2026	11.64	11.69	11.35	11.37	11.37	-2.57%	25,421,253
Nov 11, 2026	11.67	11.72	11.39	11.67	11.67	-0.60%	26,963,493
Nov 10, 2026	11.85	11.97	11.69	11.74	11.74	-0.25%	22,727,300
Nov 9, 2026	12.01	12.09	11.75	11.77	11.77	-1.67%	27,657,671
Nov 6, 2026	12.07	12.28	11.96	11.97	11.97	-3.31%	31,216,999
Nov 5, 2026	11.72	12.53	11.66	12.38	12.38	4.12%	52,548,015
Nov 4, 2026	12.09	12.20	11.40	11.89	11.89	-1.98%	44,923,677
Nov 3, 2026	11.75	12.28	11.71	12.13	12.13	2.28%	32,258,457
Nov 2, 2026	11.90	11.99	11.71	11.86	11.86	-0.75%	28,502,957
Oct 30, 2026	12.03	12.14	11.86	11.95	11.95	-1.32%	28,670,443
Oct 29, 2026	11.78	12.19	11.72	12.11	12.11	2.89%	39,526,922
Oct 28, 2026	11.56	11.83	11.41	11.77	11.77	0.94%	34,340,941
Oct 27, 2026	11.62	11.82	11.61	11.66	11.66	-0.43%	32,782,500
Oct 26, 2026	11.55	11.79	11.48	11.71	11.71	0.52%	32,628,507
Oct 23, 2026	11.10	11.69	10.99	11.65	11.65	3.93%	39,980,999
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