Rongsheng Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	12.47	13.18	12.38	13.14	13.14	6.05%	91,036,780
Aug 5, 2026	11.97	12.46	11.86	12.39	12.39	2.82%	54,532,500
Aug 4, 2026	12.20	12.24	11.80	12.05	12.05	-1.71%	46,501,633
Aug 3, 2026	12.36	12.56	11.80	12.26	12.26	-0.81%	53,329,305
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