Shandong Ruifeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	16.11	17.89	16.11	17.11	17.11	6.41%	34,005,924
Aug 26, 2026	16.09	16.28	15.53	16.08	16.08	0.50%	20,039,246
Aug 25, 2026	15.95	16.20	15.28	16.00	16.00	0.13%	21,146,100
Aug 24, 2026	16.89	16.97	15.67	15.98	15.98	-4.65%	24,519,700
Aug 21, 2026	16.80	17.18	16.43	16.76	16.76	-1.41%	29,500,962
Aug 20, 2026	18.66	19.08	16.92	17.00	17.00	-9.62%	50,308,276
Aug 19, 2026	19.31	21.10	18.56	18.81	18.81	-2.94%	76,495,587
Aug 18, 2026	20.00	20.16	18.20	19.38	19.38	15.36%	82,691,036
Aug 17, 2026	16.53	16.87	16.08	16.80	16.80	-0.47%	26,204,825
Aug 14, 2026	14.95	17.02	14.77	16.88	16.88	16.09%	39,078,360
Aug 13, 2026	14.76	15.11	14.53	14.54	14.54	-1.42%	11,811,332
Aug 12, 2026	14.57	14.82	14.57	14.75	14.75	0.75%	8,980,101
Aug 11, 2026	14.70	14.89	14.55	14.64	14.64	-1.15%	11,768,385
Aug 10, 2026	14.93	14.98	14.52	14.81	14.81	-0.94%	14,104,590
Aug 7, 2026	14.40	15.22	13.96	14.95	14.95	4.47%	22,991,007
Aug 6, 2026	13.84	14.40	13.84	14.31	14.31	2.21%	16,579,900
Aug 5, 2026	13.65	14.10	13.48	14.00	14.00	4.17%	15,028,100
Aug 4, 2026	13.12	13.55	12.94	13.44	13.44	3.62%	13,667,450
Aug 3, 2026	12.86	13.00	12.68	12.97	12.97	1.41%	10,644,040
Jul 31, 2026	13.03	13.48	12.78	12.79	12.79	3.98%	18,919,422
Jul 30, 2026	13.10	13.11	12.23	12.30	12.30	-7.10%	16,807,180
Jul 29, 2026	13.06	13.32	12.57	13.24	13.24	3.12%	18,909,192
Jul 28, 2026	13.95	14.18	12.75	12.84	12.84	-10.65%	29,665,014
Jul 27, 2026	13.26	14.45	13.18	14.37	14.37	9.03%	23,766,134
Jul 24, 2026	13.00	13.42	12.82	13.18	13.18	-0.75%	11,324,660
Jul 23, 2026	12.88	13.32	12.79	13.28	13.28	3.51%	12,789,314
Jul 22, 2026	13.26	13.40	12.76	12.83	12.83	-3.97%	13,563,402
Jul 21, 2026	12.60	13.36	11.32	13.36	13.36	7.31%	19,503,170
Jul 20, 2026	13.83	13.95	12.10	12.45	12.45	-7.98%	17,651,484
Jul 17, 2026	14.14	14.31	13.38	13.53	13.53	-2.80%	14,330,113
Jul 16, 2026	14.50	14.70	13.80	13.92	13.92	-4.85%	12,807,800
Jul 15, 2026	15.10	15.23	14.50	14.63	14.63	-2.79%	12,050,203
Jul 14, 2026	14.69	15.22	14.28	15.05	15.05	4.30%	16,240,650
Jul 13, 2026	15.37	15.79	14.25	14.43	14.43	-6.36%	18,792,480
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