Shandong Ruifeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.46	12.75	12.33	12.53	12.53	-0.40%	15,531,710
Feb 26, 2026	12.66	13.13	12.40	12.58	12.58	1.70%	27,148,197
Feb 25, 2026	11.88	12.98	11.88	12.37	12.37	4.21%	25,097,735
Feb 24, 2026	11.55	11.90	11.55	11.87	11.87	2.86%	5,098,007
Feb 13, 2026	11.54	11.67	11.45	11.54	11.54	-	3,711,902
Feb 12, 2026	11.75	11.83	11.46	11.54	11.54	-1.37%	4,894,480
Feb 11, 2026	11.62	11.84	11.52	11.70	11.70	0.78%	4,990,440
Feb 10, 2026	11.59	11.68	11.53	11.61	11.61	0.17%	4,746,280
Feb 9, 2026	11.53	11.75	11.49	11.59	11.59	1.05%	7,287,912
Feb 6, 2026	11.20	11.64	11.10	11.47	11.47	1.87%	8,913,380
Feb 5, 2026	11.31	11.49	11.23	11.26	11.26	-0.79%	5,048,700
Feb 4, 2026	11.15	11.58	11.10	11.35	11.35	2.07%	5,914,520
Feb 3, 2026	11.15	11.27	11.01	11.12	11.12	1.09%	4,758,400
Feb 2, 2026	11.20	11.32	10.96	11.00	11.00	-2.65%	5,092,900
Jan 30, 2026	11.01	11.32	10.96	11.30	11.30	1.99%	6,728,300
Jan 29, 2026	11.19	11.33	11.00	11.08	11.08	-1.07%	4,485,682
Jan 28, 2026	11.33	11.39	11.14	11.20	11.20	-1.23%	5,385,699
Jan 27, 2026	11.30	11.34	11.01	11.34	11.34	0.27%	6,517,800
Jan 26, 2026	11.56	11.67	11.20	11.31	11.31	-1.82%	6,920,133
Jan 23, 2026	11.35	11.63	11.17	11.52	11.52	1.86%	8,894,020
Jan 22, 2026	11.35	11.39	11.22	11.31	11.31	-0.53%	6,103,130
Jan 21, 2026	11.26	11.44	11.18	11.37	11.37	0.26%	5,872,060
Jan 20, 2026	11.17	11.36	11.12	11.34	11.34	1.43%	6,903,635
Jan 19, 2026	10.99	11.21	10.93	11.18	11.18	1.45%	6,020,740
Jan 16, 2026	10.90	11.04	10.72	11.02	11.02	1.01%	6,429,892
Jan 15, 2026	10.71	11.10	10.50	10.91	10.91	1.87%	8,264,190
Jan 14, 2026	10.85	10.96	10.54	10.71	10.71	-1.20%	7,982,944
Jan 13, 2026	10.70	10.98	10.59	10.84	10.84	1.12%	8,430,370
Jan 12, 2026	10.67	10.74	10.62	10.72	10.72	0.37%	6,260,088
Jan 9, 2026	10.63	10.71	10.49	10.68	10.68	0.47%	5,244,782
Jan 8, 2026	10.44	10.68	10.37	10.63	10.63	1.63%	5,478,202
Jan 7, 2026	10.55	10.56	10.36	10.46	10.46	-0.85%	6,030,000
Jan 6, 2026	10.54	10.77	10.46	10.55	10.55	1.25%	8,529,787
Jan 5, 2026	10.43	10.46	10.36	10.42	10.42	-0.10%	5,491,300
Dec 31, 2025	10.26	10.43	10.10	10.43	10.43	1.26%	5,611,770
Dec 30, 2025	10.32	10.44	10.18	10.30	10.30	-0.87%	3,987,349
Dec 29, 2025	10.39	10.42	10.26	10.39	10.39	0.10%	3,096,870
Dec 26, 2025	10.49	10.52	10.30	10.38	10.38	-0.95%	4,178,343
Dec 25, 2025	10.49	10.53	10.35	10.48	10.48	0.19%	3,220,250
Dec 24, 2025	10.28	10.50	10.24	10.46	10.46	1.36%	3,088,050
Dec 23, 2025	10.36	10.40	10.24	10.32	10.32	-0.67%	2,506,400
Dec 22, 2025	10.33	10.47	10.27	10.39	10.39	0.29%	2,961,900
Dec 19, 2025	10.10	10.40	10.04	10.36	10.36	2.07%	3,829,778
Dec 18, 2025	9.97	10.28	9.91	10.15	10.15	1.50%	4,003,636
Dec 17, 2025	10.01	10.08	9.75	10.00	10.00	0.20%	4,499,979
Dec 16, 2025	10.23	10.23	9.91	9.98	9.98	-2.82%	4,816,600
Dec 15, 2025	10.10	10.37	10.00	10.27	10.27	1.58%	3,907,160
Dec 12, 2025	10.28	10.40	10.10	10.11	10.11	-1.17%	4,614,505
Dec 11, 2025	10.59	10.63	10.20	10.23	10.23	-2.57%	4,505,126
Dec 10, 2025	10.78	10.78	10.48	10.50	10.50	-2.23%	3,989,200