Shandong Ruifeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.65	18.75	17.55	17.64	17.64	-5.11%	31,405,910
Apr 29, 2026	19.44	19.72	18.55	18.59	18.59	-5.73%	38,823,270
Apr 28, 2026	18.71	20.30	18.30	19.72	19.72	10.48%	39,576,980
Apr 27, 2026	17.08	18.48	16.88	17.85	17.85	4.45%	23,401,260
Apr 24, 2026	17.32	17.44	16.74	17.09	17.09	-2.79%	21,935,390
Apr 23, 2026	17.18	18.10	16.50	17.58	17.58	2.09%	30,369,540
Apr 22, 2026	16.81	17.32	16.25	17.22	17.22	4.68%	26,134,410
Apr 21, 2026	17.36	17.36	16.40	16.45	16.45	-5.24%	30,888,670
Apr 20, 2026	17.23	18.05	16.68	17.36	17.36	1.05%	35,708,460
Apr 17, 2026	15.80	17.70	15.80	17.18	17.18	8.46%	41,485,310
Apr 16, 2026	15.04	16.37	14.92	15.84	15.84	3.46%	41,896,200
Apr 15, 2026	14.36	15.65	14.03	15.31	15.31	2.00%	48,256,170
Apr 14, 2026	14.51	15.17	14.33	15.01	15.01	2.81%	30,458,840
Apr 13, 2026	13.88	14.66	13.86	14.60	14.60	4.66%	25,276,550
Apr 10, 2026	14.04	14.19	13.85	13.95	13.95	-0.71%	15,445,050
Apr 9, 2026	13.80	14.20	13.54	14.05	14.05	0.72%	20,478,640
Apr 8, 2026	13.98	14.30	13.45	13.95	13.95	4.10%	22,199,700
Apr 7, 2026	12.69	13.62	12.68	13.40	13.40	5.85%	17,379,730
Apr 3, 2026	13.06	13.30	12.54	12.66	12.66	-2.99%	12,671,860
Apr 2, 2026	13.37	13.46	12.86	13.05	13.05	-1.21%	15,924,480
Apr 1, 2026	12.98	13.66	12.98	13.21	13.21	4.18%	19,871,140
Mar 31, 2026	13.41	13.55	12.66	12.68	12.68	-5.58%	20,544,300
Mar 30, 2026	13.50	13.64	13.20	13.43	13.43	-2.54%	18,521,620
Mar 27, 2026	13.23	13.96	13.14	13.78	13.78	3.07%	23,278,287
Mar 26, 2026	13.96	14.32	13.35	13.37	13.37	-5.18%	26,079,102
Mar 25, 2026	13.60	14.39	13.53	14.10	14.10	3.15%	31,952,390
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