Zhejiang Realsun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	24.40	25.40	24.01	24.99	24.99	3.05%	2,966,700
Aug 26, 2026	24.10	24.61	23.51	24.25	24.25	-1.10%	2,350,278
Aug 25, 2026	23.52	25.14	23.30	24.52	24.52	3.07%	4,407,512
Aug 24, 2026	24.77	25.47	23.63	23.79	23.79	-4.34%	5,621,843
Aug 21, 2026	23.61	25.98	22.90	24.87	24.87	3.50%	7,652,301
Aug 20, 2026	22.53	24.30	21.50	24.03	24.03	8.24%	5,276,893
Aug 19, 2026	23.00	24.12	22.00	22.20	22.20	-3.48%	4,644,526
Aug 18, 2026	23.20	23.20	22.80	23.00	23.00	-0.30%	866,900
Aug 17, 2026	22.70	23.12	22.48	23.07	23.07	1.63%	967,100
Aug 14, 2026	22.61	22.95	22.44	22.70	22.70	-0.44%	1,055,300
Aug 13, 2026	23.30	23.50	22.62	22.80	22.80	-1.17%	1,254,300
Aug 12, 2026	22.59	23.20	22.29	23.07	23.07	1.41%	1,192,300
Aug 11, 2026	22.90	22.94	22.21	22.75	22.75	-0.66%	1,433,900
Aug 10, 2026	22.10	22.90	21.73	22.90	22.90	4.52%	1,612,000
Aug 7, 2026	21.87	21.98	21.29	21.91	21.91	0.69%	1,360,000
Aug 6, 2026	21.24	21.91	21.17	21.76	21.76	1.54%	1,147,900
Aug 5, 2026	20.99	21.50	20.99	21.43	21.43	2.00%	1,185,500
Aug 4, 2026	20.87	21.15	20.70	21.01	21.01	1.16%	1,184,300
Aug 3, 2026	20.42	20.83	20.30	20.77	20.77	2.26%	1,175,000
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