Shandong Ruifeng Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	24.71	24.80	23.10	23.14	23.14	-5.82%	29,706,692
Sep 23, 2026	22.59	24.96	22.33	24.57	24.57	10.33%	47,000,791
Sep 22, 2026	22.70	22.90	22.19	22.27	22.27	-0.85%	26,443,220
Sep 21, 2026	22.33	22.62	21.73	22.46	22.46	2.32%	37,510,474
Sep 18, 2026	22.80	22.83	21.01	21.95	21.95	3.44%	54,416,354
Sep 17, 2026	19.50	22.43	19.41	21.22	21.22	6.90%	76,255,090
Sep 16, 2026	16.54	19.85	16.37	19.85	19.85	20.01%	55,580,200
Sep 15, 2026	16.16	17.13	16.03	16.54	16.54	1.66%	18,307,899
Sep 14, 2026	15.49	16.45	15.31	16.27	16.27	3.50%	13,290,200
Sep 11, 2026	15.71	15.94	15.10	15.72	15.72	-2.00%	12,932,000
Sep 10, 2026	16.03	16.39	15.83	16.04	16.04	-0.99%	10,200,800
Sep 9, 2026	15.98	16.52	15.97	16.20	16.20	0.87%	12,984,770
Sep 8, 2026	15.84	16.35	15.66	16.06	16.06	1.32%	13,216,180
Sep 7, 2026	15.58	15.99	15.36	15.85	15.85	3.19%	14,318,680
Sep 4, 2026	16.21	16.42	15.24	15.36	15.36	-4.77%	16,267,893
Sep 3, 2026	16.45	16.60	16.04	16.13	16.13	-1.22%	11,617,318
Sep 2, 2026	16.20	16.70	16.09	16.33	16.33	-2.22%	14,472,380
Sep 1, 2026	17.23	17.26	16.66	16.70	16.70	-2.68%	18,101,200
Aug 31, 2026	16.74	17.52	16.60	17.16	17.16	-	27,183,600
Aug 28, 2026	17.20	17.98	17.08	17.16	17.16	0.29%	25,715,621
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