Zhejiang Renzhi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.82	5.83	5.37	5.51	5.51	-3.84%	36,617,746
Jun 1, 2026	5.25	5.73	5.15	5.73	5.73	9.98%	27,378,300
May 29, 2026	5.50	5.76	5.20	5.21	5.21	-4.40%	27,720,300
May 28, 2026	5.61	5.64	5.36	5.45	5.45	-1.62%	22,750,500
May 27, 2026	5.72	5.80	5.49	5.54	5.54	-4.15%	31,346,704
May 26, 2026	5.65	6.05	5.40	5.78	5.78	0.35%	54,479,870
May 25, 2026	5.94	6.18	5.66	5.76	5.76	-7.10%	55,215,290
May 22, 2026	6.45	6.54	6.20	6.20	6.20	-10.01%	49,152,600
May 21, 2026	8.04	8.04	6.89	6.89	6.89	-10.05%	35,194,800
May 13, 2026	7.05	7.66	7.02	7.66	7.66	10.06%	56,149,517
May 12, 2026	7.19	7.21	6.89	6.96	6.96	-3.20%	38,081,000
May 11, 2026	7.11	7.30	7.04	7.19	7.19	3.90%	75,168,753
May 8, 2026	6.30	6.92	6.30	6.92	6.92	10.02%	61,465,581
May 7, 2026	6.30	6.36	6.21	6.29	6.29	-0.32%	12,442,700
May 6, 2026	6.47	6.47	6.25	6.31	6.31	-2.47%	21,852,800
Apr 30, 2026	6.53	6.60	6.42	6.47	6.47	-1.37%	14,189,800
Apr 29, 2026	6.47	6.67	6.44	6.56	6.56	1.23%	12,807,500
Apr 28, 2026	6.56	6.60	6.43	6.48	6.48	-1.07%	12,689,500
Apr 27, 2026	6.41	6.60	6.27	6.55	6.55	1.71%	19,948,354
Apr 24, 2026	6.61	6.67	6.40	6.44	6.44	-3.30%	18,945,300
Apr 23, 2026	6.65	6.77	6.54	6.66	6.66	-1.04%	24,750,100
Apr 22, 2026	7.16	7.20	6.65	6.73	6.73	-4.27%	44,997,200
Apr 21, 2026	6.68	7.33	6.68	7.03	7.03	5.56%	67,393,550
Apr 20, 2026	6.68	6.69	6.40	6.66	6.66	-0.60%	26,877,950
Apr 17, 2026	6.71	6.77	6.57	6.70	6.70	0.30%	19,332,300
Apr 16, 2026	6.58	6.70	6.46	6.68	6.68	3.25%	25,773,900
Apr 15, 2026	6.39	6.62	6.32	6.47	6.47	0.78%	19,897,700
Apr 14, 2026	6.65	6.65	6.36	6.42	6.42	-2.87%	18,455,000
Apr 13, 2026	6.59	6.62	6.35	6.61	6.61	1.23%	19,759,181
Apr 10, 2026	6.58	6.60	6.42	6.53	6.53	-0.61%	19,576,370
Apr 9, 2026	6.65	6.77	6.52	6.57	6.57	-1.20%	21,871,424
Apr 8, 2026	6.56	6.79	6.51	6.65	6.65	-1.63%	23,291,140
Apr 7, 2026	6.60	6.84	6.48	6.76	6.76	1.20%	18,568,000
Apr 3, 2026	6.61	6.87	6.44	6.68	6.68	-	27,039,850
Apr 2, 2026	6.63	6.88	6.62	6.68	6.68	0.91%	22,291,300
Apr 1, 2026	6.66	6.80	6.54	6.62	6.62	-0.15%	24,776,300
Mar 31, 2026	6.56	6.88	6.54	6.63	6.63	1.22%	25,184,100
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