Shandong Rike Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	10.15	10.57	9.71	10.25	10.25	4.49%	29,830,666
Jun 25, 2026	10.05	10.20	9.75	9.81	9.81	-2.78%	22,450,936
Jun 24, 2026	10.16	10.40	10.03	10.09	10.09	-0.10%	22,699,600
Jun 23, 2026	9.99	10.27	9.52	10.10	10.10	-1.08%	30,457,700
Jun 22, 2026	9.70	10.29	9.58	10.21	10.21	7.81%	37,422,942
Jun 18, 2026	8.58	9.59	8.58	9.47	9.47	10.76%	34,463,320
Jun 17, 2026	8.27	8.65	8.21	8.55	8.55	2.27%	20,024,000
Jun 16, 2026	7.73	8.54	7.73	8.36	8.36	9.00%	29,027,950
Jun 15, 2026	7.25	7.94	7.25	7.67	7.67	6.97%	16,631,500
Jun 12, 2026	7.36	7.43	7.17	7.17	7.17	-1.51%	8,253,500
Jun 11, 2026	7.45	7.54	7.16	7.28	7.28	-2.67%	7,304,200
Jun 10, 2026	7.25	7.55	7.20	7.48	7.48	2.61%	9,516,900
Jun 9, 2026	7.24	7.34	7.16	7.29	7.29	1.82%	7,789,200
Jun 8, 2026	7.50	7.59	7.08	7.16	7.16	-6.04%	10,506,900
Jun 5, 2026	7.41	7.95	7.20	7.62	7.62	1.87%	14,870,700
Jun 4, 2026	7.61	7.67	7.41	7.48	7.48	-2.22%	7,841,300