Skip to main content
logo
Zhejiang Realsun Chemical Co.,Ltd. (SHE:301212)
China flag China · Delayed Price · Currency is CNY
25.31
+0.05 (0.20%)
At close: Sep 18, 2026

Zhejiang Realsun Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202625.3125.8725.2425.3125.310.20%1,006,800
Sep 17, 202625.1025.3524.5825.2625.260.60%822,919
Sep 16, 202624.3325.4924.1525.1125.112.91%1,040,400
Sep 15, 202624.8125.0824.3324.4024.40-1.97%1,140,200
Sep 14, 202624.5125.1124.4124.8924.890.77%1,034,224
Sep 11, 202624.7725.5024.1324.7024.70-2.45%1,451,100
Sep 10, 202626.5026.5025.2525.3225.32-2.24%1,243,547
Sep 9, 202626.1126.6625.7925.9025.90-2.56%1,249,907
Sep 8, 202626.0126.5825.8526.5826.582.23%1,695,794
Sep 7, 202625.0026.6825.0026.0026.002.81%2,316,400
Sep 4, 202626.0826.1425.0625.2925.29-1.63%1,906,300
Sep 3, 202625.9626.2225.1325.7125.71-1.68%2,918,500
Sep 2, 202625.6926.2025.3826.1526.150.62%2,052,067
Sep 1, 202625.2026.3125.2025.9925.992.32%2,807,500
Aug 31, 202625.2425.4224.5425.4025.40-0.08%2,084,400
Aug 28, 202624.8025.5824.6825.4225.421.72%2,288,100
Aug 27, 202624.4025.4024.0124.9924.993.05%2,966,700
Aug 26, 202624.1024.6123.5124.2524.25-1.10%2,350,278
Aug 25, 202623.5225.1423.3024.5224.523.07%4,407,512
Aug 24, 202624.7725.4723.6323.7923.79-4.34%5,621,843
Aug 21, 202623.6125.9822.9024.8724.873.50%7,652,301
Aug 20, 202622.5324.3021.5024.0324.038.24%5,276,893
Aug 19, 202623.0024.1222.0022.2022.20-3.48%4,644,526
Aug 18, 202623.2023.2022.8023.0023.00-0.30%866,900
Aug 17, 202622.7023.1222.4823.0723.071.63%967,100
Aug 14, 202622.6122.9522.4422.7022.70-0.44%1,055,300
Aug 13, 202623.3023.5022.6222.8022.80-1.17%1,254,300
Aug 12, 202622.5923.2022.2923.0723.071.41%1,192,300
Aug 11, 202622.9022.9422.2122.7522.75-0.66%1,433,900
Aug 10, 202622.1022.9021.7322.9022.904.52%1,612,000
Aug 7, 202621.8721.9821.2921.9121.910.69%1,360,000
Aug 6, 202621.2421.9121.1721.7621.761.54%1,147,900
Aug 5, 202620.9921.5020.9921.4321.432.00%1,185,500
Aug 4, 202620.8721.1520.7021.0121.011.16%1,184,300
Aug 3, 202620.4220.8320.3020.7720.772.26%1,175,000
Jul 31, 202620.1920.5820.0020.3120.312.89%1,116,200
Jul 30, 202620.6020.8519.6019.7419.74-2.61%1,479,600
Jul 29, 202619.9620.5919.8520.2720.271.55%1,296,400
Jul 28, 202620.0920.6519.9419.9619.96-0.20%1,263,600
Jul 27, 202619.4520.1519.1520.0020.003.95%1,275,400
Jul 24, 202619.7719.9419.0119.2419.24-3.07%1,016,553
Jul 23, 202618.9019.8718.9019.8519.854.09%1,025,500
Jul 22, 202619.5919.9718.8619.0719.07-2.85%1,340,300
Jul 21, 202619.8620.0017.9919.6319.63-0.10%2,275,400
Jul 20, 202621.1622.1019.2119.6519.65-6.87%1,821,146
Jul 17, 202622.6423.0020.8921.1021.10-7.50%1,539,196
Jul 16, 202622.6323.2022.3722.8122.81-0.35%1,046,700
Jul 15, 202622.8823.2822.5622.8922.89-0.26%1,028,987
Jul 14, 202624.1024.1022.0922.9522.95-0.17%1,283,200
Jul 13, 202624.0024.1422.8022.9922.99-4.53%1,229,200