Zhejiang Realsun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	33.95	35.06	32.84	32.84	32.70	-2.84%	3,078,227
May 20, 2026	34.21	34.83	33.30	33.80	33.65	-1.89%	2,319,410
May 19, 2026	34.60	35.17	34.11	34.45	34.30	-0.46%	2,044,200
May 18, 2026	34.50	35.25	34.13	34.61	34.46	-1.20%	2,355,410
May 15, 2026	34.80	35.66	33.85	35.03	34.88	0.66%	3,305,965
May 14, 2026	33.47	35.48	33.36	34.80	34.65	4.10%	3,890,848
May 13, 2026	33.45	34.35	32.80	33.43	33.29	0.33%	3,227,329
May 12, 2026	33.70	34.69	32.89	33.32	33.18	-1.74%	4,165,047
May 11, 2026	30.70	34.07	30.20	33.91	33.76	11.91%	7,361,353
May 8, 2026	29.19	30.77	29.00	30.30	30.17	3.77%	2,434,699
May 7, 2026	29.02	29.68	28.66	29.20	29.07	0.62%	1,743,000
May 6, 2026	28.55	29.13	28.55	29.02	28.90	1.65%	1,701,099
Apr 30, 2026	28.85	28.90	28.30	28.55	28.43	-0.07%	1,285,581
Apr 29, 2026	28.00	28.71	27.60	28.57	28.45	2.33%	1,508,681
Apr 28, 2026	28.33	28.35	27.67	27.92	27.80	-1.79%	1,543,043