Skip to main content
logo
Zhejiang Realsun Chemical Co.,Ltd. (SHE:301212)
China flag China · Delayed Price · Currency is CNY
21.15
+0.15 (0.71%)
At close: Nov 2, 2026

Zhejiang Realsun Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202621.0821.4620.2921.1521.150.71%1,011,500
Oct 30, 202621.5822.3621.0021.0021.00-4.02%1,479,294
Oct 29, 202623.2323.6821.8821.8821.88-7.48%2,371,100
Oct 28, 202623.5623.8622.8623.6523.653.18%1,016,000
Oct 27, 202623.7124.2122.9222.9222.92-3.29%1,088,500
Oct 26, 202623.8624.2523.6023.7023.70-1.90%1,116,400
Oct 23, 202624.4424.4422.2424.1624.160.46%2,183,500
Oct 22, 202624.5225.1924.0124.0524.05-1.88%1,321,654
Oct 21, 202625.4925.4924.3424.5124.51-2.47%957,400
Oct 20, 202624.7825.3624.5625.1325.131.41%1,303,300
Oct 19, 202625.6025.6024.0224.7824.78-3.43%2,047,900
Oct 16, 202625.5626.3725.2825.6625.661.70%1,654,200
Oct 15, 202625.8325.9425.0325.2325.23-3.81%1,766,056
Oct 14, 202627.2427.6826.2326.2326.23-4.89%1,902,850
Oct 13, 202626.1527.7325.7227.5827.584.15%2,729,900
Oct 12, 202627.4027.4026.2526.4826.48-3.50%2,322,041
Oct 9, 202627.8928.2026.3527.4427.44-2.00%4,625,900
Oct 8, 202626.1328.8826.1328.0028.006.99%3,898,459
Sep 30, 202626.4226.7626.0626.1726.17-0.30%896,500
Sep 29, 202626.0826.7025.8126.2526.250.88%1,404,189
Sep 28, 202626.4726.4725.7626.0226.02-1.06%1,050,100
Sep 24, 202626.7826.9826.2826.3026.30-1.42%787,100
Sep 23, 202626.8327.0226.5026.6826.68-1.19%987,160
Sep 22, 202626.2227.3526.0027.0027.002.97%1,629,928
Sep 21, 202625.3426.2225.3126.2226.223.60%1,051,208
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