Risen Energy Co.,Ltd. (SHE:300118)
China · Delayed Price · Currency is CNY 8.96
+0.15 (1.70%)
Sep 30, 2026, 3:04 PM CST
Risen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 10.20 | 10.46 | 9.98 | 10.29 | 10.29 | 1.48% | 37,553,850 |
| Aug 6, 2026 | 10.14 | 10.35 | 9.98 | 10.14 | 10.14 | -1.27% | 33,755,209 |
| Aug 5, 2026 | 10.22 | 10.35 | 10.16 | 10.27 | 10.27 | 0.20% | 38,111,460 |
| Aug 4, 2026 | 10.22 | 10.29 | 9.98 | 10.25 | 10.25 | 0.69% | 47,836,420 |
| Aug 3, 2026 | 9.51 | 10.18 | 9.47 | 10.18 | 10.18 | 7.27% | 66,755,361 |
| Jul 31, 2026 | 9.32 | 9.66 | 9.32 | 9.49 | 9.49 | 1.39% | 39,096,454 |
| Jul 30, 2026 | 9.38 | 9.68 | 9.30 | 9.36 | 9.36 | -0.95% | 33,176,850 |
| Jul 29, 2026 | 9.22 | 9.53 | 8.92 | 9.45 | 9.45 | 2.49% | 36,755,450 |
| Jul 28, 2026 | 9.20 | 9.41 | 9.15 | 9.22 | 9.22 | -0.97% | 25,865,490 |
| Jul 27, 2026 | 9.05 | 9.33 | 9.05 | 9.31 | 9.31 | 2.42% | 25,699,440 |
| Jul 24, 2026 | 9.42 | 9.50 | 9.08 | 9.09 | 9.09 | -4.42% | 26,897,910 |
| Jul 23, 2026 | 9.20 | 9.54 | 9.18 | 9.51 | 9.51 | 3.71% | 36,747,610 |
| Jul 22, 2026 | 9.25 | 9.41 | 9.11 | 9.17 | 9.17 | -1.29% | 31,194,474 |