Shandong Ruifeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.11	16.50	15.40	15.41	15.41	-4.35%	20,180,626
Jul 9, 2026	16.18	16.45	15.36	16.11	16.11	-0.06%	19,816,000
Jul 8, 2026	17.35	17.37	16.06	16.12	16.12	-5.90%	20,682,195
Jul 7, 2026	18.49	18.88	16.94	17.13	17.13	-8.44%	23,906,543
Jul 6, 2026	18.37	19.23	17.56	18.71	18.71	0.86%	26,842,257
Jul 3, 2026	20.40	20.69	18.50	18.55	18.55	-10.34%	35,716,063
Jul 2, 2026	21.46	21.95	20.31	20.69	20.69	-8.29%	33,899,943
Jul 1, 2026	21.62	23.02	20.93	22.56	22.56	3.77%	49,793,705
Jun 30, 2026	21.70	22.00	21.02	21.74	21.74	-2.25%	40,936,499
Jun 29, 2026	23.18	24.18	21.34	22.24	22.24	-2.28%	53,311,430
Jun 26, 2026	20.62	23.98	19.89	22.76	22.76	9.79%	62,349,423
Jun 25, 2026	22.40	22.60	20.60	20.73	20.73	-6.20%	44,977,448
Jun 24, 2026	21.52	22.86	19.93	22.10	22.10	4.54%	59,358,410
Jun 23, 2026	23.66	24.00	20.86	21.14	21.14	-9.89%	58,227,707
Jun 22, 2026	19.95	23.46	19.94	23.46	23.46	20.00%	63,900,370
Jun 18, 2026	20.44	20.70	19.39	19.55	19.55	-6.24%	34,837,440
Jun 17, 2026	20.20	21.83	20.00	20.85	20.85	1.56%	39,893,710
Jun 16, 2026	19.80	20.59	19.30	20.53	20.53	3.95%	30,780,130
Jun 15, 2026	18.50	19.88	18.40	19.75	19.75	9.06%	33,788,580
Jun 12, 2026	19.19	19.87	18.00	18.11	18.11	-3.31%	26,679,600
Jun 11, 2026	18.88	19.31	18.26	18.73	18.73	-1.47%	17,148,750
Jun 10, 2026	19.12	19.98	18.66	19.10	19.01	0.10%	22,538,380
Jun 9, 2026	17.93	19.19	17.93	19.08	18.99	7.80%	33,197,675
Jun 8, 2026	16.85	17.99	16.70	17.70	17.62	-0.67%	26,758,953
Jun 5, 2026	17.86	18.58	17.17	17.82	17.74	-1.44%	30,867,800
Jun 4, 2026	19.08	19.45	17.11	18.08	17.99	-6.76%	40,879,840
Jun 3, 2026	19.83	20.18	18.91	19.39	19.30	-3.10%	32,171,160
Jun 2, 2026	18.29	20.27	17.86	20.01	19.92	7.41%	45,731,660
Jun 1, 2026	18.52	19.09	18.00	18.63	18.54	-1.17%	32,097,400
May 29, 2026	19.20	19.87	18.50	18.85	18.76	-0.16%	42,512,220
May 28, 2026	18.80	19.50	18.35	18.88	18.79	1.12%	33,109,930
May 27, 2026	20.60	20.63	18.38	18.67	18.58	-8.44%	38,920,010
May 26, 2026	20.72	20.95	19.70	20.39	20.29	-1.88%	32,689,780
May 25, 2026	21.36	21.80	20.50	20.78	20.68	-0.43%	45,328,480
May 22, 2026	17.68	20.87	17.60	20.87	20.77	20.01%	43,562,600
May 21, 2026	18.46	19.07	17.20	17.39	17.31	-6.51%	22,723,200
May 20, 2026	18.51	18.99	18.11	18.60	18.51	-	20,059,660
May 19, 2026	19.17	19.89	18.44	18.60	18.51	-3.63%	23,306,830
May 18, 2026	18.02	19.80	18.02	19.30	19.21	5.23%	27,109,740
May 15, 2026	19.04	19.28	18.14	18.34	18.25	-4.48%	25,013,330
May 14, 2026	20.05	20.90	19.16	19.20	19.11	-6.02%	33,066,420
May 13, 2026	19.00	21.00	18.80	20.43	20.33	4.88%	40,579,030
May 12, 2026	17.91	19.74	17.55	19.48	19.39	8.22%	44,172,020
May 11, 2026	18.28	18.50	17.80	18.00	17.92	-1.48%	19,489,660
May 8, 2026	18.59	19.30	18.22	18.27	18.18	-4.20%	21,992,470
May 7, 2026	17.98	19.38	17.76	19.07	18.98	6.00%	29,220,250
May 6, 2026	17.31	18.33	17.13	17.99	17.91	1.98%	32,921,850
Apr 30, 2026	18.65	18.75	17.55	17.64	17.56	-5.11%	31,405,910
Apr 29, 2026	19.44	19.72	18.55	18.59	18.50	-5.73%	38,823,270
Apr 28, 2026	18.71	20.30	18.30	19.72	19.63	10.48%	39,576,980