Shandong Ruifeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.68	19.50	17.68	19.03	-	1.93%	25,622,734
May 27, 2026	20.60	20.63	18.38	18.67	18.67	-8.44%	38,920,010
May 26, 2026	20.72	20.95	19.70	20.39	20.39	-1.88%	32,689,780
May 25, 2026	21.36	21.80	20.50	20.78	20.78	-0.43%	45,328,480
May 22, 2026	17.68	20.87	17.60	20.87	20.87	20.01%	43,562,600
May 21, 2026	18.46	19.07	17.20	17.39	17.39	-6.51%	22,723,200
May 20, 2026	18.51	18.99	18.11	18.60	18.60	-	20,059,660
May 19, 2026	19.17	19.89	18.44	18.60	18.60	-3.63%	23,306,830
May 18, 2026	18.02	19.80	18.02	19.30	19.30	5.23%	27,109,740
May 15, 2026	19.04	19.28	18.14	18.34	18.34	-4.48%	25,013,330
May 14, 2026	20.05	20.90	19.16	19.20	19.20	-6.02%	33,066,420
May 13, 2026	19.00	21.00	18.80	20.43	20.43	4.88%	40,579,030
May 12, 2026	17.91	19.74	17.55	19.48	19.48	8.22%	44,172,020
May 11, 2026	18.28	18.50	17.80	18.00	18.00	-1.48%	19,489,660
May 8, 2026	18.59	19.30	18.22	18.27	18.27	-4.20%	21,992,470
May 7, 2026	17.98	19.38	17.76	19.07	19.07	6.00%	29,220,250
May 6, 2026	17.31	18.33	17.13	17.99	17.99	1.98%	32,921,850
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%	23,273,380
Mar 26, 2026	13.96	14.32	13.35	13.37	13.37	-5.18%	26,079,100
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%	44,768,530
Mar 19, 2026	14.66	15.28	13.90	14.00	14.00	-7.22%	43,083,310
Mar 18, 2026	15.09	15.77	14.57	15.09	15.09	-1.82%	50,271,630
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