Zhejiang Realsun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.19	20.58	20.00	20.31	20.31	2.89%	1,116,200
Jul 30, 2026	20.60	20.85	19.60	19.74	19.74	-2.61%	1,479,600
Jul 29, 2026	19.96	20.59	19.85	20.27	20.27	1.55%	1,296,400
Jul 28, 2026	20.09	20.65	19.94	19.96	19.96	-0.20%	1,263,600
Jul 27, 2026	19.45	20.15	19.15	20.00	20.00	3.95%	1,275,400
Jul 24, 2026	19.77	19.94	19.01	19.24	19.24	-3.07%	1,016,553
Jul 23, 2026	18.90	19.87	18.90	19.85	19.85	4.09%	1,025,500
Jul 22, 2026	19.59	19.97	18.86	19.07	19.07	-2.85%	1,340,300
Jul 21, 2026	19.86	20.00	17.99	19.63	19.63	-0.10%	2,275,400
Jul 20, 2026	21.16	22.10	19.21	19.65	19.65	-6.87%	1,821,146
Jul 17, 2026	22.64	23.00	20.89	21.10	21.10	-7.50%	1,539,196
Jul 16, 2026	22.63	23.20	22.37	22.81	22.81	-0.35%	1,046,700
Jul 15, 2026	22.88	23.28	22.56	22.89	22.89	-0.26%	1,028,987
Jul 14, 2026	24.10	24.10	22.09	22.95	22.95	-0.17%	1,283,200
Jul 13, 2026	24.00	24.14	22.80	22.99	22.99	-4.53%	1,229,200
Jul 10, 2026	24.57	24.65	24.01	24.08	24.08	-1.71%	1,274,500
Jul 9, 2026	24.60	25.29	23.50	24.50	24.50	2.42%	1,848,100
Jul 8, 2026	24.61	24.98	23.58	23.92	23.92	-2.76%	1,877,300
Jul 7, 2026	23.98	24.70	23.71	24.60	24.60	2.59%	2,453,700
Jul 6, 2026	24.60	25.08	23.91	23.98	23.98	-2.91%	1,515,000
Jul 3, 2026	24.82	25.10	24.41	24.70	24.70	-0.28%	1,669,700
Jul 2, 2026	24.38	25.76	24.11	24.77	24.77	1.43%	2,470,900
Jul 1, 2026	23.76	25.00	22.83	24.42	24.42	4.58%	3,533,530
Jun 30, 2026	22.49	23.35	21.96	23.35	23.35	3.50%	1,711,086
Jun 29, 2026	22.82	23.29	21.94	22.56	22.56	-1.96%	1,986,400
Jun 26, 2026	23.52	23.78	22.79	23.01	23.01	-2.70%	1,397,400
Jun 25, 2026	24.51	25.02	23.66	23.75	23.65	-4.16%	1,729,253
Jun 24, 2026	25.60	25.85	24.43	24.78	24.67	-3.20%	1,488,200
Jun 23, 2026	24.98	26.80	24.94	25.60	25.49	2.15%	2,201,700
Jun 22, 2026	24.71	25.06	23.80	25.06	24.95	0.64%	1,728,300
Jun 18, 2026	25.22	26.04	24.67	24.90	24.79	-2.20%	1,852,000
Jun 17, 2026	25.71	26.24	25.33	25.46	25.35	-2.86%	1,443,000
Jun 16, 2026	25.85	26.45	25.08	26.21	26.10	2.26%	1,497,700
Jun 15, 2026	26.32	26.62	25.53	25.63	25.52	-0.66%	1,624,300
Jun 12, 2026	26.07	26.85	25.72	25.80	25.69	0.04%	1,792,900
Jun 11, 2026	26.23	26.79	25.25	25.79	25.68	-2.57%	1,533,900
Jun 10, 2026	26.63	27.06	25.86	26.47	26.36	-1.01%	1,516,300
Jun 9, 2026	26.66	27.05	26.30	26.74	26.63	0.91%	1,558,800
Jun 8, 2026	26.91	28.80	26.25	26.50	26.39	-2.47%	2,531,600
Jun 5, 2026	26.79	27.94	25.77	27.17	27.05	0.63%	1,736,364
Jun 4, 2026	27.97	28.05	26.63	27.00	26.88	-3.78%	1,650,400
Jun 3, 2026	28.85	29.27	27.81	28.06	27.94	-2.77%	1,287,200
Jun 2, 2026	30.22	30.25	28.35	28.86	28.74	-4.85%	1,618,100
Jun 1, 2026	29.52	30.33	29.35	30.33	30.20	1.81%	1,564,900
May 29, 2026	33.33	33.33	29.31	29.79	29.66	-6.50%	1,758,500
May 28, 2026	31.73	32.29	30.98	31.86	31.72	0.19%	1,676,609
May 27, 2026	32.47	32.97	31.52	31.80	31.66	-2.03%	1,539,800
May 26, 2026	33.60	33.81	32.32	32.46	32.32	-4.02%	2,014,709
May 25, 2026	34.83	35.00	33.60	33.82	33.67	-2.62%	1,983,110
May 22, 2026	33.15	34.95	32.73	34.73	34.58	5.76%	3,152,700