Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.11	12.28	11.50	11.52	11.42	-5.03%	61,568,650
May 20, 2026	12.00	12.25	11.97	12.13	12.02	0.33%	50,240,810
May 19, 2026	12.22	12.35	11.93	12.09	11.98	-1.63%	41,802,830
May 18, 2026	12.99	13.02	12.09	12.29	12.18	-5.68%	69,410,850
May 15, 2026	13.15	13.37	12.89	13.03	12.91	-0.15%	52,537,740
May 14, 2026	13.38	13.68	13.04	13.05	12.93	-2.39%	54,334,430
May 13, 2026	13.45	13.76	13.14	13.37	13.25	-0.52%	64,724,320
May 12, 2026	13.07	13.60	13.00	13.44	13.32	2.91%	55,257,410
May 11, 2026	12.90	13.19	12.88	13.06	12.94	1.24%	52,114,870
May 8, 2026	13.02	13.16	12.70	12.90	12.79	-0.15%	46,037,560
May 7, 2026	13.51	13.55	12.68	12.92	12.81	-5.69%	83,160,350
May 6, 2026	13.99	14.11	13.51	13.70	13.58	-1.79%	76,030,860
Apr 30, 2026	13.52	14.11	13.51	13.95	13.83	2.27%	83,243,390
Apr 29, 2026	13.03	13.68	12.93	13.64	13.52	4.68%	89,661,710
Apr 28, 2026	12.66	13.12	12.46	13.03	12.91	4.74%	100,049,800
Apr 27, 2026	12.12	12.66	12.11	12.44	12.33	2.73%	60,720,790
Apr 24, 2026	11.80	12.20	11.77	12.11	12.00	1.85%	45,012,490
Apr 23, 2026	12.00	12.20	11.82	11.89	11.78	-1.25%	41,952,360
Apr 22, 2026	12.42	12.50	11.99	12.04	11.93	-2.75%	54,911,370
Apr 21, 2026	11.92	12.55	11.64	12.38	12.27	3.86%	70,633,380
Apr 20, 2026	11.77	12.04	11.58	11.92	11.81	2.23%	43,416,330
Apr 17, 2026	12.14	12.27	11.58	11.66	11.56	-3.95%	72,811,370
Apr 16, 2026	12.12	12.35	12.05	12.14	12.03	-0.41%	42,124,960
Apr 15, 2026	12.25	12.47	12.07	12.19	12.08	0.49%	46,893,720
Apr 14, 2026	12.36	12.49	11.98	12.13	12.02	-0.57%	52,069,240
Apr 13, 2026	12.64	12.65	12.03	12.20	12.09	-3.48%	59,724,400
Apr 10, 2026	12.68	12.74	12.54	12.64	12.53	-0.08%	37,670,550
Apr 9, 2026	12.58	12.92	12.51	12.65	12.54	-1.17%	42,407,450
Apr 8, 2026	12.55	13.08	12.44	12.80	12.69	2.98%	82,329,850
Apr 7, 2026	11.89	12.64	11.68	12.43	12.32	5.07%	56,197,820
Apr 3, 2026	12.18	12.23	11.74	11.83	11.72	-2.87%	46,715,690
Apr 2, 2026	12.32	12.40	12.10	12.18	12.07	-1.22%	35,603,430
Apr 1, 2026	12.25	12.62	12.20	12.33	12.22	2.75%	54,650,470
Mar 31, 2026	12.11	12.33	11.93	12.00	11.89	-0.41%	35,746,580
Mar 30, 2026	11.97	12.27	11.83	12.05	11.94	-0.41%	41,350,630
Mar 27, 2026	11.64	12.29	11.61	12.10	11.99	2.20%	55,343,210
Mar 26, 2026	11.94	12.30	11.75	11.84	11.73	-0.92%	59,174,070
Mar 25, 2026	11.60	12.17	11.60	11.95	11.84	4.73%	90,892,440
Mar 24, 2026	11.46	11.64	11.17	11.41	11.31	1.06%	61,045,100
Mar 23, 2026	11.02	11.63	10.95	11.29	11.19	-0.18%	91,261,990
Mar 20, 2026	11.48	11.82	11.18	11.31	11.21	-1.82%	85,006,390
Mar 19, 2026	12.63	12.70	11.48	11.52	11.42	-9.72%	148,428,900
Mar 18, 2026	12.79	12.89	12.55	12.76	12.65	-0.62%	53,593,020