Jiangsu Ruitai New Energy Materials Co., Ltd. (SHE:301238)
China · Delayed Price · Currency is CNY 22.21
+0.11 (0.50%)
At close: Sep 30, 2025
SHE:301238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.10 | 22.70 | 21.87 | 22.21 | 22.21 | 0.50% | 26,289,161 |
| Sep 29, 2025 | 21.43 | 22.22 | 21.43 | 22.10 | 22.10 | 5.04% | 26,316,691 |
| Sep 26, 2025 | 21.30 | 21.80 | 21.04 | 21.04 | 21.04 | -1.96% | 13,092,178 |
| Sep 25, 2025 | 21.65 | 21.95 | 21.44 | 21.46 | 21.46 | -0.92% | 16,475,906 |
| Sep 24, 2025 | 20.77 | 21.75 | 20.77 | 21.66 | 21.66 | 3.24% | 19,679,158 |
| Sep 23, 2025 | 21.44 | 21.75 | 20.41 | 20.98 | 20.98 | -2.10% | 18,450,606 |
| Sep 22, 2025 | 21.32 | 21.78 | 21.02 | 21.43 | 21.43 | 0.61% | 10,789,344 |
| Sep 19, 2025 | 21.24 | 21.76 | 21.21 | 21.30 | 21.30 | 0.28% | 15,177,944 |
| Sep 18, 2025 | 21.90 | 21.95 | 20.96 | 21.24 | 21.24 | -3.37% | 22,759,502 |
| Sep 17, 2025 | 21.72 | 22.08 | 21.47 | 21.98 | 21.98 | 0.87% | 19,873,540 |
| Sep 16, 2025 | 22.24 | 22.28 | 21.24 | 21.79 | 21.79 | -2.94% | 30,456,618 |
| Sep 15, 2025 | 22.18 | 23.35 | 22.16 | 22.45 | 22.45 | 1.04% | 32,932,541 |
| Sep 12, 2025 | 22.36 | 22.75 | 21.70 | 22.22 | 22.22 | -1.38% | 29,969,117 |
| Sep 11, 2025 | 22.68 | 23.10 | 22.16 | 22.53 | 22.53 | -0.62% | 34,514,480 |
| Sep 10, 2025 | 23.22 | 23.67 | 22.42 | 22.67 | 22.67 | -5.54% | 48,807,947 |
| Sep 9, 2025 | 20.91 | 25.47 | 20.80 | 24.00 | 24.00 | 13.05% | 70,839,533 |
| Sep 8, 2025 | 21.83 | 22.00 | 20.76 | 21.23 | 21.23 | -0.93% | 38,573,900 |
| Sep 5, 2025 | 20.05 | 21.60 | 20.05 | 21.43 | 21.43 | 7.20% | 48,928,801 |
| Sep 4, 2025 | 19.75 | 20.66 | 19.56 | 19.99 | 19.99 | 2.25% | 36,055,176 |
| Sep 3, 2025 | 19.47 | 20.09 | 19.31 | 19.55 | 19.55 | 0.83% | 18,205,763 |
| Sep 2, 2025 | 19.89 | 20.41 | 19.28 | 19.39 | 19.39 | -1.57% | 21,137,029 |
| Sep 1, 2025 | 19.45 | 19.79 | 19.29 | 19.70 | 19.70 | 2.66% | 20,472,613 |
| Aug 29, 2025 | 18.52 | 19.58 | 18.41 | 19.19 | 19.19 | 3.62% | 23,722,163 |
| Aug 28, 2025 | 18.67 | 18.91 | 17.83 | 18.52 | 18.52 | -0.80% | 14,524,800 |
| Aug 27, 2025 | 19.28 | 19.53 | 18.61 | 18.67 | 18.67 | -3.26% | 15,416,797 |
| Aug 26, 2025 | 19.45 | 19.49 | 19.20 | 19.30 | 19.30 | -0.82% | 9,903,918 |
| Aug 25, 2025 | 19.21 | 19.68 | 19.09 | 19.46 | 19.46 | 2.15% | 17,658,630 |
| Aug 22, 2025 | 18.92 | 19.20 | 18.91 | 19.05 | 19.05 | 0.47% | 8,726,800 |
| Aug 21, 2025 | 19.30 | 19.32 | 18.85 | 18.96 | 18.96 | -1.76% | 9,903,259 |
| Aug 20, 2025 | 19.17 | 19.30 | 18.93 | 19.30 | 19.30 | 0.68% | 8,981,428 |
| Aug 19, 2025 | 19.07 | 19.38 | 18.90 | 19.17 | 19.17 | 0.42% | 11,867,160 |
| Aug 18, 2025 | 18.98 | 19.23 | 18.86 | 19.09 | 19.09 | 1.06% | 10,921,537 |
| Aug 15, 2025 | 18.46 | 18.91 | 18.46 | 18.89 | 18.89 | 2.38% | 8,764,900 |
| Aug 14, 2025 | 18.97 | 19.04 | 18.42 | 18.45 | 18.45 | -2.69% | 8,154,800 |
| Aug 13, 2025 | 18.98 | 19.08 | 18.86 | 18.96 | 18.96 | - | 7,808,100 |
| Aug 12, 2025 | 19.02 | 19.02 | 18.69 | 18.96 | 18.96 | -0.16% | 7,433,683 |
| Aug 11, 2025 | 18.54 | 19.07 | 18.48 | 18.99 | 18.99 | 2.98% | 11,178,700 |
| Aug 8, 2025 | 18.64 | 18.74 | 18.43 | 18.44 | 18.44 | -1.18% | 5,255,000 |
| Aug 7, 2025 | 18.85 | 18.87 | 18.56 | 18.66 | 18.66 | -0.74% | 5,922,600 |
| Aug 6, 2025 | 18.62 | 18.81 | 18.48 | 18.80 | 18.80 | 1.08% | 6,890,469 |
| Aug 5, 2025 | 18.44 | 18.85 | 18.39 | 18.60 | 18.60 | 1.03% | 6,689,800 |
| Aug 4, 2025 | 18.19 | 18.46 | 18.00 | 18.41 | 18.41 | 0.60% | 5,692,900 |
| Aug 1, 2025 | 18.28 | 18.46 | 18.22 | 18.30 | 18.30 | 0.11% | 4,852,700 |
| Jul 31, 2025 | 18.62 | 18.76 | 18.21 | 18.28 | 18.28 | -1.98% | 7,710,514 |
| Jul 30, 2025 | 19.13 | 19.13 | 18.48 | 18.65 | 18.65 | -2.15% | 8,733,300 |
| Jul 29, 2025 | 19.10 | 19.30 | 18.91 | 19.06 | 19.06 | -0.47% | 8,746,900 |
| Jul 28, 2025 | 18.72 | 19.15 | 18.62 | 19.15 | 19.15 | 2.02% | 11,597,400 |
| Jul 25, 2025 | 18.96 | 19.02 | 18.71 | 18.77 | 18.77 | -0.64% | 7,004,690 |
| Jul 24, 2025 | 18.57 | 18.95 | 18.56 | 18.89 | 18.89 | 1.61% | 9,301,904 |
| Jul 23, 2025 | 18.92 | 18.96 | 18.52 | 18.59 | 18.59 | -1.64% | 8,459,000 |