Shandong Ruifeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.96	14.35	13.53	13.94	-	1.98%	21,675,266
Mar 24, 2026	13.60	13.70	12.96	13.67	13.67	2.01%	29,449,810
Mar 23, 2026	13.60	14.10	13.26	13.40	13.40	-6.69%	31,726,390
Mar 20, 2026	13.96	15.10	13.80	14.36	14.36	2.57%	44,768,636
Mar 19, 2026	14.66	15.28	13.90	14.00	14.00	-7.22%	43,085,813
Mar 18, 2026	15.09	15.77	14.57	15.09	15.09	-1.82%	50,271,637
Mar 17, 2026	16.66	17.30	15.03	15.37	15.37	-11.97%	67,138,480
Mar 16, 2026	15.51	18.20	15.51	17.46	17.46	14.87%	72,205,580
Mar 13, 2026	16.22	16.54	14.81	15.20	15.20	1.06%	58,989,040
Mar 12, 2026	15.01	16.60	14.57	15.04	15.04	6.29%	68,391,740
Mar 11, 2026	12.37	14.48	12.22	14.15	14.15	16.37%	35,040,700
Mar 10, 2026	12.00	12.22	11.92	12.16	12.16	1.84%	7,268,970
Mar 9, 2026	11.97	12.04	11.75	11.94	11.94	-1.40%	8,095,530
Mar 6, 2026	11.72	12.12	11.65	12.11	12.11	3.06%	8,250,430
Mar 5, 2026	11.81	11.91	11.65	11.75	11.75	1.82%	8,337,400
Mar 4, 2026	11.48	11.80	11.33	11.54	11.54	-0.69%	8,964,260
Mar 3, 2026	12.16	12.24	11.57	11.62	11.62	-3.57%	10,159,320
Mar 2, 2026	12.40	12.50	11.81	12.05	12.05	-3.83%	13,650,840
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