Shandong Rike Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	7.50	7.50	6.89	7.38	7.38	4.38%	17,948,035
Oct 30, 2026	7.30	7.54	7.06	7.07	7.07	-4.20%	13,351,900
Oct 29, 2026	7.65	7.91	7.35	7.38	7.38	-3.28%	14,116,050
Oct 28, 2026	7.60	7.70	7.43	7.63	7.63	2.01%	9,809,250
Oct 27, 2026	7.88	7.92	7.47	7.48	7.48	-4.35%	10,871,700
Oct 26, 2026	7.97	8.10	7.77	7.82	7.82	-3.81%	17,761,700
Oct 23, 2026	7.86	8.17	7.29	8.13	8.13	-3.33%	33,689,712
Oct 22, 2026	8.79	8.85	8.40	8.41	8.41	-4.54%	11,274,200
Oct 21, 2026	8.73	8.91	8.73	8.81	8.81	0.80%	9,229,500
Oct 20, 2026	8.55	8.74	8.53	8.74	8.74	1.51%	8,511,107
Oct 19, 2026	8.77	8.83	8.36	8.61	8.61	-2.27%	10,899,300
Oct 16, 2026	8.96	8.98	8.71	8.81	8.81	-	10,046,405
Oct 15, 2026	8.89	9.01	8.78	8.81	8.81	-3.29%	13,200,700
Oct 14, 2026	9.39	9.54	9.08	9.11	9.11	-3.50%	11,191,400
Oct 13, 2026	9.28	9.54	8.94	9.44	9.44	0.11%	21,125,043
Oct 12, 2026	9.88	9.95	9.41	9.43	9.43	-7.28%	27,060,135
Oct 9, 2026	9.80	10.46	9.56	10.17	10.17	4.63%	37,838,105
Oct 8, 2026	9.65	9.90	9.61	9.72	9.72	0.31%	13,419,000
Sep 30, 2026	9.70	9.81	9.57	9.69	9.69	0.83%	9,951,200
Sep 29, 2026	9.52	9.74	9.48	9.61	9.61	0.52%	9,491,922
Sep 28, 2026	9.86	9.86	9.41	9.56	9.56	-3.04%	14,958,800
Sep 24, 2026	9.90	10.06	9.83	9.86	9.86	-1.30%	9,563,383
Sep 23, 2026	10.20	10.26	9.92	9.99	9.99	-2.82%	15,799,300
Sep 22, 2026	10.26	10.48	10.19	10.28	10.28	0.49%	17,591,938
Sep 21, 2026	10.45	10.47	10.17	10.23	10.23	0.79%	14,555,200
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