Skip to main content
logo
Shandong Ruifeng Chemical Co., Ltd. (SHE:300243)
China flag China · Delayed Price · Currency is CNY
14.25
-0.53 (-3.59%)
Nov 6, 2026, 2:15 PM CST

Shandong Ruifeng Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202613.9914.5313.6014.2514.25-3.59%16,616,600
Nov 5, 202614.0314.8013.8614.7814.783.65%28,113,750
Nov 4, 202613.1314.3112.6114.2614.268.11%28,496,863
Nov 3, 202613.7414.0513.0813.1913.19-5.79%17,724,700
Nov 2, 202613.5314.2013.3214.0014.003.55%20,587,800
Oct 30, 202613.9914.9513.2713.5213.52-8.89%27,126,381
Oct 29, 202615.7515.8914.8114.8414.84-7.60%17,901,840
Oct 28, 202615.6716.2315.2816.0616.063.95%20,136,760
Oct 27, 202616.6816.9715.4515.4515.45-6.08%18,795,120
Oct 26, 202617.5417.6016.3016.4516.45-7.11%24,438,985
Oct 23, 202617.7618.2416.1017.7117.71-2.80%38,060,239
Oct 22, 202619.4820.7018.0918.2218.22-5.05%41,811,054
Oct 21, 202617.9120.1517.6219.1919.197.99%40,217,481
Oct 20, 202617.3818.2917.0617.7717.771.48%19,402,280
Oct 19, 202617.1018.1116.2117.5117.512.40%22,967,940
Oct 16, 202618.1918.3016.9517.1017.10-3.82%22,341,410
Oct 15, 202617.7619.2017.7017.7817.78-4.46%26,232,649
Oct 14, 202618.1319.1218.1018.6118.611.86%25,363,200
Oct 13, 202616.8218.5716.7118.2718.274.10%25,623,030
Oct 12, 202618.4818.5817.5417.5517.55-6.90%23,066,200
Oct 9, 202619.8320.0018.0618.8518.85-7.33%29,446,471
Oct 8, 202620.7822.4920.2420.3420.34-0.20%29,496,130
Sep 30, 202622.0122.1120.2720.3820.38-7.07%27,953,746
Sep 29, 202621.4722.6621.0221.9321.932.14%33,467,904
Sep 28, 202623.2723.5621.3621.4721.47-7.22%28,124,816
Sep 24, 202624.7124.8023.1023.1423.14-5.82%29,706,692
Sep 23, 202622.5924.9622.3324.5724.5710.33%47,000,791
Sep 22, 202622.7022.9022.1922.2722.27-0.85%26,443,220
Sep 21, 202622.3322.6221.7322.4622.462.32%37,510,474
Sep 18, 202622.8022.8321.0121.9521.953.44%54,416,354
Sep 17, 202619.5022.4319.4121.2221.226.90%76,255,090
Sep 16, 202616.5419.8516.3719.8519.8520.01%55,580,200
Sep 15, 202616.1617.1316.0316.5416.541.66%18,307,899
Sep 14, 202615.4916.4515.3116.2716.273.50%13,290,200
Sep 11, 202615.7115.9415.1015.7215.72-2.00%12,932,000
Sep 10, 202616.0316.3915.8316.0416.04-0.99%10,200,800
Sep 9, 202615.9816.5215.9716.2016.200.87%12,984,770
Sep 8, 202615.8416.3515.6616.0616.061.32%13,216,180
Sep 7, 202615.5815.9915.3615.8515.853.19%14,318,680
Sep 4, 202616.2116.4215.2415.3615.36-4.77%16,267,893
Sep 3, 202616.4516.6016.0416.1316.13-1.22%11,617,318
Sep 2, 202616.2016.7016.0916.3316.33-2.22%14,472,380
Sep 1, 202617.2317.2616.6616.7016.70-2.68%18,101,200
Aug 31, 202616.7417.5216.6017.1617.16-27,183,600
Aug 28, 202617.2017.9817.0817.1617.160.29%25,715,621
Aug 27, 202616.1117.8916.1117.1117.116.41%34,005,924
Aug 26, 202616.0916.2815.5316.0816.080.50%20,039,246
Aug 25, 202615.9516.2015.2816.0016.000.13%21,146,100
Aug 24, 202616.8916.9715.6715.9815.98-4.65%24,519,700
Aug 21, 202616.8017.1816.4316.7616.76-1.41%29,500,962