Risen Energy Co.,Ltd. (SHE:300118)
China · Delayed Price · Currency is CNY 8.25
-0.04 (-0.48%)
Oct 26, 2026, 3:04 PM CST
Risen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.22 | 8.46 | 8.12 | 8.25 | 8.25 | -0.48% | 21,768,852 |
| Oct 23, 2026 | 8.07 | 8.32 | 7.69 | 8.29 | 8.29 | 1.10% | 30,959,780 |
| Oct 22, 2026 | 8.26 | 8.43 | 8.20 | 8.20 | 8.20 | -1.20% | 21,426,970 |
| Oct 21, 2026 | 8.25 | 8.59 | 8.23 | 8.30 | 8.30 | 0.85% | 24,912,075 |
| Oct 20, 2026 | 8.21 | 8.31 | 8.11 | 8.23 | 8.23 | -0.60% | 17,087,480 |
| Oct 19, 2026 | 8.13 | 8.32 | 8.10 | 8.28 | 8.28 | 1.22% | 21,621,370 |
| Oct 16, 2026 | 8.18 | 8.44 | 8.12 | 8.18 | 8.18 | 1.36% | 28,368,078 |
| Oct 15, 2026 | 8.20 | 8.25 | 8.01 | 8.07 | 8.07 | -4.50% | 25,701,040 |
| Oct 14, 2026 | 8.83 | 8.83 | 8.43 | 8.45 | 8.45 | -3.98% | 24,800,167 |
| Oct 13, 2026 | 8.71 | 8.93 | 8.45 | 8.80 | 8.80 | -0.11% | 27,161,901 |
| Oct 12, 2026 | 8.82 | 8.99 | 8.76 | 8.81 | 8.81 | -1.01% | 19,060,670 |
| Oct 9, 2026 | 8.71 | 8.94 | 8.45 | 8.90 | 8.90 | 2.18% | 22,465,248 |
| Oct 8, 2026 | 8.96 | 9.09 | 8.63 | 8.71 | 8.71 | -2.79% | 22,748,756 |
| Sep 30, 2026 | 8.92 | 9.07 | 8.78 | 8.96 | 8.96 | 1.70% | 18,187,570 |
| Sep 29, 2026 | 8.72 | 8.89 | 8.72 | 8.81 | 8.81 | 1.03% | 14,160,030 |
| Sep 28, 2026 | 8.95 | 9.14 | 8.63 | 8.72 | 8.72 | -2.90% | 19,582,897 |
| Sep 24, 2026 | 9.21 | 9.28 | 8.98 | 8.98 | 8.98 | -2.60% | 15,116,232 |
| Sep 23, 2026 | 9.25 | 9.38 | 9.16 | 9.22 | 9.22 | -0.11% | 17,200,396 |
| Sep 22, 2026 | 9.34 | 9.39 | 9.18 | 9.23 | 9.23 | -0.75% | 16,073,267 |
| Sep 21, 2026 | 9.20 | 9.33 | 9.16 | 9.30 | 9.30 | 1.20% | 18,406,700 |
| Sep 18, 2026 | 8.97 | 9.19 | 8.95 | 9.19 | 9.19 | 3.61% | 26,303,842 |
| Sep 17, 2026 | 9.00 | 9.06 | 8.83 | 8.87 | 8.87 | -2.10% | 16,849,716 |
| Sep 16, 2026 | 8.91 | 9.09 | 8.82 | 9.06 | 9.06 | 1.68% | 14,571,940 |
| Sep 15, 2026 | 9.03 | 9.08 | 8.90 | 8.91 | 8.91 | -1.33% | 14,289,400 |
| Sep 14, 2026 | 9.01 | 9.11 | 8.96 | 9.03 | 9.03 | -0.44% | 12,965,120 |
| Sep 11, 2026 | 9.33 | 9.33 | 8.95 | 9.07 | 9.07 | -3.30% | 22,106,982 |
| Sep 10, 2026 | 9.41 | 9.48 | 9.26 | 9.38 | 9.38 | -0.85% | 15,842,112 |
| Sep 9, 2026 | 9.61 | 9.65 | 9.41 | 9.46 | 9.46 | -1.25% | 15,848,464 |
| Sep 8, 2026 | 9.47 | 9.64 | 9.38 | 9.58 | 9.58 | 1.38% | 18,769,991 |
| Sep 7, 2026 | 9.50 | 9.51 | 9.34 | 9.45 | 9.45 | 0.11% | 17,889,990 |
| Sep 4, 2026 | 9.40 | 9.78 | 9.36 | 9.44 | 9.44 | 0.96% | 29,994,823 |
| Sep 3, 2026 | 9.46 | 9.55 | 9.26 | 9.35 | 9.35 | -0.64% | 15,591,300 |
| Sep 2, 2026 | 9.62 | 9.64 | 9.40 | 9.41 | 9.41 | -2.99% | 18,381,030 |
| Sep 1, 2026 | 9.73 | 9.81 | 9.62 | 9.70 | 9.70 | 0.41% | 19,531,485 |
| Aug 31, 2026 | 9.71 | 9.75 | 9.50 | 9.66 | 9.66 | -1.83% | 21,824,084 |
| Aug 28, 2026 | 9.80 | 9.96 | 9.72 | 9.84 | 9.84 | 0.92% | 22,545,300 |
| Aug 27, 2026 | 9.84 | 9.84 | 9.57 | 9.75 | 9.75 | -0.91% | 22,436,350 |
| Aug 26, 2026 | 9.82 | 9.97 | 9.71 | 9.84 | 9.84 | -0.40% | 22,392,714 |
| Aug 25, 2026 | 9.56 | 9.95 | 9.48 | 9.88 | 9.88 | 2.38% | 24,636,318 |
| Aug 24, 2026 | 9.78 | 10.13 | 9.50 | 9.65 | 9.65 | -1.33% | 25,409,960 |
| Aug 21, 2026 | 9.62 | 9.86 | 9.50 | 9.78 | 9.78 | 0.51% | 19,609,900 |
| Aug 20, 2026 | 9.77 | 9.89 | 9.65 | 9.73 | 9.73 | 0.62% | 24,257,819 |
| Aug 19, 2026 | 10.49 | 10.50 | 9.65 | 9.67 | 9.67 | -7.73% | 42,599,394 |
| Aug 18, 2026 | 10.52 | 10.64 | 10.32 | 10.48 | 10.48 | 0.19% | 29,511,190 |
| Aug 17, 2026 | 10.32 | 10.48 | 10.19 | 10.46 | 10.46 | 2.25% | 28,849,990 |
| Aug 14, 2026 | 10.37 | 10.37 | 10.03 | 10.23 | 10.23 | - | 24,184,220 |
| Aug 13, 2026 | 10.63 | 10.63 | 10.23 | 10.23 | 10.23 | -3.67% | 33,980,560 |
| Aug 12, 2026 | 10.38 | 10.64 | 10.35 | 10.62 | 10.62 | 2.51% | 33,697,770 |
| Aug 11, 2026 | 10.41 | 10.60 | 10.15 | 10.36 | 10.36 | -1.52% | 34,033,940 |
| Aug 10, 2026 | 10.25 | 10.58 | 10.03 | 10.52 | 10.52 | 2.24% | 41,187,135 |