Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.02	13.60	13.00	13.44	-	2.91%	51,751,962
May 11, 2026	12.90	13.19	12.88	13.06	13.06	1.24%	52,114,870
May 8, 2026	13.02	13.16	12.70	12.90	12.90	-0.15%	46,037,560
May 7, 2026	13.51	13.55	12.68	12.92	12.92	-5.69%	83,160,350
May 6, 2026	13.99	14.11	13.51	13.70	13.70	-1.79%	76,030,860
Apr 30, 2026	13.52	14.11	13.51	13.95	13.95	2.27%	83,243,390
Apr 29, 2026	13.03	13.68	12.93	13.64	13.64	4.68%	89,661,710
Apr 28, 2026	12.66	13.12	12.46	13.03	13.03	4.74%	100,049,800
Apr 27, 2026	12.12	12.66	12.11	12.44	12.44	2.73%	60,720,790
Apr 24, 2026	11.80	12.20	11.77	12.11	12.11	1.85%	45,012,490
Apr 23, 2026	12.00	12.20	11.82	11.89	11.89	-1.25%	41,952,360
Apr 22, 2026	12.42	12.50	11.99	12.04	12.04	-2.75%	54,911,370
Apr 21, 2026	11.92	12.55	11.64	12.38	12.38	3.86%	70,633,380
Apr 20, 2026	11.77	12.04	11.58	11.92	11.92	2.23%	43,416,330
Apr 17, 2026	12.14	12.27	11.58	11.66	11.66	-3.95%	72,811,370
Apr 16, 2026	12.12	12.35	12.05	12.14	12.14	-0.41%	42,124,960
Apr 15, 2026	12.25	12.47	12.07	12.19	12.19	0.49%	46,893,720
Apr 14, 2026	12.36	12.49	11.98	12.13	12.13	-0.57%	52,069,240
Apr 13, 2026	12.64	12.65	12.03	12.20	12.20	-3.48%	59,724,400
Apr 10, 2026	12.68	12.74	12.54	12.64	12.64	-0.08%	37,670,558
Apr 9, 2026	12.58	12.92	12.51	12.65	12.65	-1.17%	42,407,459
Apr 8, 2026	12.55	13.08	12.44	12.80	12.80	2.98%	82,329,850
Apr 7, 2026	11.89	12.64	11.68	12.43	12.43	5.07%	56,197,820
Apr 3, 2026	12.18	12.23	11.74	11.83	11.83	-2.87%	46,715,696
Apr 2, 2026	12.32	12.40	12.10	12.18	12.18	-1.22%	35,603,430
Apr 1, 2026	12.25	12.62	12.20	12.33	12.33	2.75%	54,650,473
Mar 31, 2026	12.11	12.33	11.93	12.00	12.00	-0.41%	35,746,580
Mar 30, 2026	11.97	12.27	11.83	12.05	12.05	-0.41%	41,350,630
Mar 27, 2026	11.64	12.29	11.61	12.10	12.10	2.20%	55,343,219
Mar 26, 2026	11.94	12.30	11.75	11.84	11.84	-0.92%	59,174,070
Mar 25, 2026	11.60	12.17	11.60	11.95	11.95	4.73%	90,892,442
Mar 24, 2026	11.46	11.64	11.17	11.41	11.41	1.06%	61,045,104
Mar 23, 2026	11.02	11.63	10.95	11.29	11.29	-0.18%	91,261,993
Mar 20, 2026	11.48	11.82	11.18	11.31	11.31	-1.82%	85,006,390
Mar 19, 2026	12.63	12.70	11.48	11.52	11.52	-9.72%	148,428,900
Mar 18, 2026	12.79	12.89	12.55	12.76	12.76	-0.62%	53,593,020
Mar 17, 2026	13.01	13.15	12.78	12.84	12.84	-2.21%	66,077,498
Mar 16, 2026	13.58	13.67	12.68	13.13	13.13	-3.60%	110,774,600
Mar 13, 2026	13.55	14.08	13.47	13.62	13.62	-1.30%	73,230,900
Mar 12, 2026	14.30	14.55	13.48	13.80	13.80	-1.78%	87,318,430
Mar 11, 2026	13.62	14.07	13.37	14.05	14.05	2.55%	79,354,240
Mar 10, 2026	13.83	13.97	13.54	13.70	13.70	-0.87%	73,006,200
Mar 9, 2026	15.96	16.00	13.72	13.82	13.82	-9.32%	117,927,800
Mar 6, 2026	15.38	15.46	14.77	15.24	15.24	-1.36%	65,814,010
Mar 5, 2026	14.82	15.63	14.53	15.45	15.45	5.68%	92,483,096
Mar 4, 2026	15.18	15.21	14.32	14.62	14.62	-5.31%	111,786,044
Mar 3, 2026	16.07	16.38	15.29	15.44	15.44	-3.62%	99,422,240
Mar 2, 2026	16.19	16.28	15.24	16.02	16.02	2.69%	90,754,010
Feb 27, 2026	15.25	15.79	15.08	15.60	15.60	2.16%	60,962,950
Feb 26, 2026	15.09	15.55	14.87	15.27	15.27	0.79%	50,998,336