Zhejiang Realsun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	31.25	32.07	31.07	31.12	31.12	-0.61%	2,421,600
Mar 12, 2026	31.27	32.15	31.07	31.31	31.31	0.13%	3,210,284
Mar 11, 2026	31.21	31.50	30.79	31.27	31.27	0.22%	2,881,500
Mar 10, 2026	30.23	31.49	29.88	31.20	31.20	3.35%	2,278,074
Mar 9, 2026	31.12	31.19	29.82	30.19	30.19	-2.61%	2,546,969
Mar 6, 2026	28.70	31.18	28.60	31.00	31.00	8.01%	3,894,079
Mar 5, 2026	29.24	29.42	28.48	28.70	28.70	-	2,555,089
Mar 4, 2026	29.00	29.75	28.58	28.70	28.70	-1.88%	2,201,063
Mar 3, 2026	30.92	31.10	29.00	29.25	29.25	-5.34%	3,541,681
Mar 2, 2026	31.71	32.19	30.40	30.90	30.90	-4.30%	3,373,921
Feb 27, 2026	33.37	33.50	31.71	32.29	32.29	-1.16%	3,255,156
Feb 26, 2026	32.55	33.55	31.66	32.67	32.67	1.37%	5,528,650
Feb 25, 2026	30.54	33.58	30.54	32.23	32.23	5.50%	5,457,956
Feb 24, 2026	29.99	30.70	29.80	30.55	30.55	2.69%	1,236,000
Feb 13, 2026	29.91	30.26	29.70	29.75	29.75	-0.53%	737,900
Feb 12, 2026	30.35	30.53	29.71	29.91	29.91	-1.45%	1,029,055