Shandong Rike Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.25	10.25	10.08	10.15	10.15	0.40%	13,667,100
Sep 17, 2026	10.06	10.29	10.00	10.11	10.11	-0.88%	16,576,700
Sep 16, 2026	9.85	10.28	9.71	10.20	10.20	3.24%	24,112,917
Sep 15, 2026	9.85	10.18	9.83	9.88	9.88	-0.40%	19,465,500
Sep 14, 2026	10.08	10.12	9.89	9.92	9.92	-1.68%	17,429,500
Sep 11, 2026	10.25	10.32	9.81	10.09	10.09	-2.42%	28,985,200
Sep 10, 2026	11.13	11.17	10.28	10.34	10.34	-8.98%	35,476,630
Sep 9, 2026	11.11	11.51	10.96	11.36	11.36	1.25%	29,887,760
Sep 8, 2026	11.22	11.57	11.07	11.22	11.22	-0.53%	25,093,798
Sep 7, 2026	11.30	11.42	11.02	11.28	11.28	-3.18%	29,750,584
Sep 4, 2026	11.49	12.18	11.25	11.65	11.65	1.04%	47,230,006
Sep 3, 2026	11.67	11.77	11.32	11.53	11.53	-0.69%	31,778,927
Sep 2, 2026	11.84	12.26	11.53	11.61	11.61	-3.81%	37,481,927
Sep 1, 2026	12.53	12.64	11.96	12.07	12.07	-2.82%	37,475,294
Aug 31, 2026	12.81	12.81	12.22	12.42	12.42	-4.90%	54,055,694
Aug 28, 2026	11.84	13.33	11.80	13.06	13.06	8.74%	70,162,729
Aug 27, 2026	11.79	12.23	11.62	12.01	12.01	1.87%	36,823,250
Aug 26, 2026	12.03	12.26	11.41	11.79	11.79	-1.17%	42,549,920
Aug 25, 2026	12.37	12.37	11.66	11.93	11.93	-2.77%	40,927,500
Aug 24, 2026	12.82	13.00	12.07	12.27	12.27	-4.88%	68,215,629
Aug 21, 2026	10.99	12.90	10.67	12.90	12.90	20.00%	65,880,405
Aug 20, 2026	11.42	11.50	10.69	10.75	10.75	-5.37%	41,239,800
Aug 19, 2026	12.29	12.90	11.31	11.36	11.36	-10.20%	59,004,361
Aug 18, 2026	12.91	13.13	12.40	12.65	12.65	-3.07%	58,347,408
Aug 17, 2026	11.90	13.06	11.77	13.05	13.05	9.30%	75,758,609
Aug 14, 2026	11.99	12.86	11.72	11.94	11.94	-2.13%	53,691,740
Aug 13, 2026	12.00	12.88	11.88	12.20	12.20	-	58,130,500
Aug 12, 2026	12.45	13.05	12.11	12.20	12.20	-6.23%	77,565,025
Aug 11, 2026	12.97	14.19	12.84	13.01	13.01	3.42%	90,560,433
Aug 10, 2026	12.57	12.97	12.22	12.58	12.58	0.16%	38,490,700
Aug 7, 2026	12.49	12.99	12.33	12.56	12.56	-0.32%	46,374,300
Aug 6, 2026	13.00	13.32	12.27	12.60	12.60	-4.76%	65,120,310
Aug 5, 2026	13.06	13.55	12.71	13.23	13.23	1.22%	63,256,912
Aug 4, 2026	12.70	13.40	12.27	13.07	13.07	0.77%	69,939,222
Aug 3, 2026	11.42	14.00	11.17	12.97	12.97	10.95%	82,117,573
Jul 31, 2026	12.21	12.66	11.59	11.69	11.69	-6.10%	51,436,670
Jul 30, 2026	13.40	13.50	12.24	12.45	12.45	-7.78%	58,260,900
Jul 29, 2026	13.76	14.40	12.70	13.50	13.50	-3.57%	69,603,273
Jul 28, 2026	14.60	14.88	13.66	14.00	14.00	-1.62%	79,175,773
Jul 27, 2026	12.35	14.23	12.35	14.23	14.23	19.98%	76,796,300
Jul 24, 2026	10.80	12.31	10.80	11.86	11.86	15.59%	88,467,567
Jul 23, 2026	8.61	10.26	8.48	10.26	10.26	20.00%	50,148,300
Jul 22, 2026	8.64	9.13	8.52	8.55	8.55	-2.73%	29,402,900
Jul 21, 2026	8.41	8.87	7.62	8.79	8.79	3.05%	38,584,900
Jul 20, 2026	9.86	10.07	8.35	8.53	8.53	-11.24%	48,542,600
Jul 17, 2026	10.51	10.80	9.45	9.61	9.61	-10.27%	45,164,980
Jul 16, 2026	10.32	11.69	10.32	10.71	10.71	-7.51%	61,388,450
Jul 15, 2026	13.14	14.12	10.86	11.58	11.58	-13.58%	81,500,250
Jul 14, 2026	13.12	13.97	10.82	13.40	13.40	8.94%	93,576,367
Jul 13, 2026	12.30	12.30	12.30	12.30	12.30	20.00%	6,360,134