Shandong Ruifeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.19	20.70	19.19	19.54	-	-6.28%	10,709,747
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
Apr 27, 2026	17.08	18.48	16.88	17.85	17.77	4.45%	23,401,260
Apr 24, 2026	17.32	17.44	16.74	17.09	17.01	-2.79%	21,935,390
Apr 23, 2026	17.18	18.10	16.50	17.58	17.50	2.09%	30,369,540
Apr 22, 2026	16.81	17.32	16.25	17.22	17.14	4.68%	26,134,410
Apr 21, 2026	17.36	17.36	16.40	16.45	16.37	-5.24%	30,888,670
Apr 20, 2026	17.23	18.05	16.68	17.36	17.28	1.05%	35,708,460
Apr 17, 2026	15.80	17.70	15.80	17.18	17.10	8.46%	41,485,310
Apr 16, 2026	15.04	16.37	14.92	15.84	15.77	3.46%	41,896,200
Apr 15, 2026	14.36	15.65	14.03	15.31	15.24	2.00%	48,256,170
Apr 14, 2026	14.51	15.17	14.33	15.01	14.94	2.81%	30,458,840
Apr 13, 2026	13.88	14.66	13.86	14.60	14.53	4.66%	25,276,550
Apr 10, 2026	14.04	14.19	13.85	13.95	13.88	-0.71%	15,445,050
Apr 9, 2026	13.80	14.20	13.54	14.05	13.98	0.72%	20,478,640
Apr 8, 2026	13.98	14.30	13.45	13.95	13.88	4.10%	22,199,700
Apr 7, 2026	12.69	13.62	12.68	13.40	13.34	5.85%	17,379,730