Zhejiang Realsun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.73	32.29	30.98	31.86	31.86	0.19%	1,676,609
May 27, 2026	32.47	32.97	31.52	31.80	31.80	-2.03%	1,539,800
May 26, 2026	33.60	33.81	32.32	32.46	32.46	-4.02%	2,014,709
May 25, 2026	34.83	35.00	33.60	33.82	33.82	-2.62%	1,983,110
May 22, 2026	33.15	34.95	32.73	34.73	34.73	5.76%	3,152,700
May 21, 2026	33.95	35.06	32.84	32.84	32.84	-2.84%	3,078,227
May 20, 2026	34.21	34.83	33.30	33.80	33.80	-1.89%	2,319,410
May 19, 2026	34.60	35.17	34.11	34.45	34.45	-0.46%	2,044,200
May 18, 2026	34.50	35.25	34.13	34.61	34.61	-1.20%	2,355,410
May 15, 2026	34.80	35.66	33.85	35.03	35.03	0.66%	3,305,965
May 14, 2026	33.47	35.48	33.36	34.80	34.80	4.10%	3,890,848
May 13, 2026	33.45	34.35	32.80	33.43	33.43	0.33%	3,227,329
May 12, 2026	33.70	34.69	32.89	33.32	33.32	-1.74%	4,165,047
May 11, 2026	30.70	34.07	30.20	33.91	33.91	11.91%	7,361,353
May 8, 2026	29.19	30.77	29.00	30.30	30.30	3.77%	2,434,699
May 7, 2026	29.02	29.68	28.66	29.20	29.20	0.62%	1,743,000
May 6, 2026	28.55	29.13	28.55	29.02	29.02	1.65%	1,701,099
Apr 30, 2026	28.85	28.90	28.30	28.55	28.55	-0.07%	1,285,581
Apr 29, 2026	28.00	28.71	27.60	28.57	28.57	2.33%	1,508,681
Apr 28, 2026	28.33	28.35	27.67	27.92	27.92	-1.79%	1,543,043
Apr 27, 2026	28.14	28.56	27.57	28.43	28.43	0.57%	2,470,143
Apr 24, 2026	27.24	28.40	25.84	28.27	28.27	0.14%	3,240,700
Apr 23, 2026	27.48	28.63	27.41	28.23	28.23	2.73%	2,010,300
Apr 22, 2026	27.19	27.49	27.03	27.48	27.48	0.18%	810,600
Apr 21, 2026	27.32	27.55	27.07	27.43	27.43	-0.07%	759,300
Apr 20, 2026	27.44	27.76	27.06	27.45	27.45	0.37%	732,200
Apr 17, 2026	27.62	27.67	27.12	27.35	27.35	-0.98%	833,855
Apr 16, 2026	26.96	27.76	26.31	27.62	27.62	3.06%	1,277,800
Apr 15, 2026	27.11	27.33	26.78	26.80	26.80	-1.43%	912,500
Apr 14, 2026	27.34	27.68	26.69	27.19	27.19	-0.29%	1,049,270
Apr 13, 2026	27.76	27.76	27.02	27.27	27.27	-0.84%	855,175
Apr 10, 2026	27.46	27.96	27.40	27.50	27.50	0.88%	913,000
Apr 9, 2026	27.79	27.98	27.15	27.26	27.26	-2.43%	1,028,800
Apr 8, 2026	27.46	27.95	27.34	27.94	27.94	2.87%	1,367,900
Apr 7, 2026	28.00	28.00	26.00	27.16	27.16	4.66%	1,390,527
Apr 3, 2026	26.68	26.93	25.80	25.95	25.95	-2.81%	986,371
Apr 2, 2026	27.30	27.57	26.43	26.70	26.70	-1.84%	892,200
Apr 1, 2026	27.75	27.75	26.89	27.20	27.20	1.91%	1,095,905
Mar 31, 2026	27.43	27.69	26.68	26.69	26.69	-1.91%	995,800
Mar 30, 2026	27.04	27.39	26.77	27.21	27.21	-0.48%	969,800
Mar 27, 2026	26.32	27.60	26.30	27.34	27.34	3.17%	1,414,300
Mar 26, 2026	26.93	27.39	26.07	26.50	26.50	-1.38%	1,219,600
Mar 25, 2026	26.79	27.38	26.40	26.87	26.87	1.43%	1,437,100
Mar 24, 2026	26.22	26.56	25.22	26.49	26.49	3.96%	1,590,292
Mar 23, 2026	26.94	27.18	25.00	25.48	25.48	-5.73%	2,345,530
Mar 20, 2026	29.11	29.16	26.87	27.03	27.03	-6.34%	2,763,480
Mar 19, 2026	30.18	30.31	28.60	28.86	28.86	-4.94%	1,696,000
Mar 18, 2026	30.24	30.50	29.78	30.36	30.36	0.43%	1,575,200
Mar 17, 2026	31.82	32.28	29.66	30.23	30.23	-4.97%	2,099,071
Mar 16, 2026	31.00	32.24	30.88	31.81	31.81	2.22%	2,348,772