Zhejiang Renzhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	6.54	6.65	6.26	6.55	6.55	0.15%	22,945,102
Mar 27, 2026	6.24	6.58	6.20	6.54	6.54	4.14%	22,127,600
Mar 26, 2026	6.59	6.60	6.25	6.28	6.28	-4.27%	23,502,900
Mar 25, 2026	6.03	6.62	6.01	6.56	6.56	6.84%	37,088,810
Mar 24, 2026	6.25	6.29	5.91	6.14	6.14	-4.21%	32,012,840
Mar 23, 2026	6.33	6.68	6.04	6.41	6.41	0.31%	37,115,100
Mar 20, 2026	6.66	6.73	6.25	6.39	6.39	-4.48%	34,404,600
Mar 19, 2026	7.14	7.16	6.68	6.69	6.69	-4.70%	46,569,900
Mar 18, 2026	6.97	7.04	6.72	7.02	7.02	0.72%	59,130,960
Mar 17, 2026	6.32	6.97	6.23	6.97	6.97	9.94%	54,394,260
Mar 16, 2026	6.20	6.45	6.19	6.34	6.34	1.60%	22,567,900
Mar 13, 2026	6.27	6.41	6.21	6.24	6.24	0.32%	22,027,500
Mar 12, 2026	6.57	6.62	6.22	6.22	6.22	-3.57%	31,157,800
Mar 11, 2026	6.57	6.59	6.41	6.45	6.45	-1.07%	23,402,380
Mar 10, 2026	6.32	6.58	6.29	6.52	6.52	-3.26%	40,075,429
Mar 9, 2026	7.15	7.25	6.66	6.74	6.74	0.90%	58,112,670
Mar 6, 2026	6.66	6.81	6.60	6.68	6.68	-3.61%	39,884,990
Mar 5, 2026	6.96	7.30	6.60	6.93	6.93	-5.07%	64,983,090
Mar 4, 2026	7.73	7.75	7.30	7.30	7.30	-9.99%	70,756,080
Mar 3, 2026	7.45	8.11	7.41	8.11	8.11	10.04%	128,050,800
Mar 2, 2026	7.10	7.37	6.80	7.37	7.37	10.00%	78,312,730
Feb 27, 2026	6.58	6.99	6.41	6.70	6.70	3.40%	33,950,900
Feb 26, 2026	6.72	6.83	6.47	6.48	6.48	-2.70%	25,405,700
Feb 25, 2026	6.67	6.86	6.61	6.66	6.66	-0.15%	35,961,300
Feb 24, 2026	6.45	6.78	6.33	6.67	6.67	6.55%	47,689,600
Feb 13, 2026	6.20	6.46	6.10	6.26	6.26	1.13%	20,786,400
Feb 12, 2026	6.53	6.56	6.18	6.19	6.19	-5.21%	29,931,900
Feb 11, 2026	6.25	6.88	6.24	6.53	6.53	4.31%	45,927,520
Feb 10, 2026	6.33	6.43	6.23	6.26	6.26	0.64%	16,324,700
Feb 9, 2026	6.28	6.35	6.18	6.22	6.22	-0.96%	14,764,400
Feb 6, 2026	5.99	6.36	5.94	6.28	6.28	3.80%	25,647,100
Feb 5, 2026	6.03	6.18	6.00	6.05	6.05	-0.66%	13,302,400
Feb 4, 2026	6.09	6.20	6.04	6.09	6.09	0.50%	17,198,800
Feb 3, 2026	6.17	6.17	5.97	6.06	6.06	-0.16%	17,485,650
Feb 2, 2026	6.00	6.24	5.88	6.07	6.07	-1.30%	22,372,900
Jan 30, 2026	6.50	6.60	6.05	6.15	6.15	-7.38%	38,100,450
Jan 29, 2026	6.36	6.72	6.23	6.64	6.64	6.07%	52,651,850
Jan 28, 2026	6.21	6.35	6.17	6.26	6.26	1.62%	28,674,500
Jan 27, 2026	6.24	6.26	6.00	6.16	6.16	-1.91%	21,848,600
Jan 26, 2026	6.36	6.42	6.18	6.28	6.28	0.16%	28,951,770
Jan 23, 2026	6.51	6.59	6.15	6.27	6.27	-2.18%	46,275,650
Jan 22, 2026	5.85	6.41	5.84	6.41	6.41	9.95%	43,354,000
Jan 21, 2026	5.70	5.85	5.66	5.83	5.83	1.39%	20,182,200
Jan 20, 2026	5.77	5.93	5.70	5.75	5.75	-0.35%	22,508,300
Jan 19, 2026	6.01	6.01	5.68	5.77	5.77	-3.83%	34,211,120
Jan 16, 2026	6.12	6.20	5.94	6.00	6.00	-1.96%	27,113,499
Jan 15, 2026	6.65	6.65	6.01	6.12	6.12	-8.38%	47,002,920
Jan 14, 2026	6.73	6.90	6.66	6.68	6.68	-1.47%	24,435,650
Jan 13, 2026	6.75	7.05	6.75	6.78	6.78	0.44%	19,193,100
Jan 12, 2026	6.84	6.87	6.66	6.75	6.75	-1.60%	19,812,690