Jiangsu Ruitai New Energy Materials Co., Ltd. (SHE:301238)
China flag China · Delayed Price · Currency is CNY
21.43
+0.54 (2.58%)
Last updated: Oct 29, 2025, 2:12 PM CST

SHE:301238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202520.7221.5320.7221.5321.533.06%13,827,089
Oct 28, 202520.5421.1820.4920.8920.891.31%10,758,612
Oct 27, 202520.8021.0220.5020.6220.62-9,117,550
Oct 24, 202520.2020.6520.1820.6220.622.43%8,851,791
Oct 23, 202520.0120.1719.6320.1320.130.10%8,274,037
Oct 22, 202520.4720.4720.0120.1120.11-2.00%7,375,100
Oct 21, 202520.6720.7620.3720.5220.52-0.48%10,540,900
Oct 20, 202520.3521.0220.2120.6220.623.93%14,745,733
Oct 17, 202520.5821.1419.8219.8419.84-3.55%11,843,008
Oct 16, 202520.7521.1320.4020.5720.57-1.39%9,894,329
Oct 15, 202520.7121.0820.4420.8620.861.41%9,040,973
Oct 14, 202521.5021.9320.5220.5720.57-3.29%14,993,011
Oct 13, 202519.9821.4519.9821.2721.270.81%15,451,673
Oct 10, 202522.3722.3721.0521.1021.10-5.97%21,471,691
Oct 9, 202523.0023.0122.3222.4422.441.04%26,813,262
Sep 30, 202522.1022.7021.8722.2122.210.50%26,289,161
Sep 29, 202521.4322.2221.4322.1022.105.04%26,316,691
Sep 26, 202521.3021.8021.0421.0421.04-1.96%13,092,178
Sep 25, 202521.6521.9521.4421.4621.46-0.92%16,475,906
Sep 24, 202520.7721.7520.7721.6621.663.24%19,679,158
Sep 23, 202521.4421.7520.4120.9820.98-2.10%18,450,606
Sep 22, 202521.3221.7821.0221.4321.430.61%10,789,344
Sep 19, 202521.2421.7621.2121.3021.300.28%15,177,944
Sep 18, 202521.9021.9520.9621.2421.24-3.37%22,759,502
Sep 17, 202521.7222.0821.4721.9821.980.87%19,873,540
Sep 16, 202522.2422.2821.2421.7921.79-2.94%30,456,618
Sep 15, 202522.1823.3522.1622.4522.451.04%32,932,541
Sep 12, 202522.3622.7521.7022.2222.22-1.38%29,969,117
Sep 11, 202522.6823.1022.1622.5322.53-0.62%34,514,480
Sep 10, 202523.2223.6722.4222.6722.67-5.54%48,807,947
Sep 9, 202520.9125.4720.8024.0024.0013.05%70,839,533
Sep 8, 202521.8322.0020.7621.2321.23-0.93%38,573,900
Sep 5, 202520.0521.6020.0521.4321.437.20%48,928,801
Sep 4, 202519.7520.6619.5619.9919.992.25%36,055,176
Sep 3, 202519.4720.0919.3119.5519.550.83%18,205,763
Sep 2, 202519.8920.4119.2819.3919.39-1.57%21,137,029
Sep 1, 202519.4519.7919.2919.7019.702.66%20,472,613
Aug 29, 202518.5219.5818.4119.1919.193.62%23,722,163
Aug 28, 202518.6718.9117.8318.5218.52-0.80%14,524,800
Aug 27, 202519.2819.5318.6118.6718.67-3.26%15,416,797
Aug 26, 202519.4519.4919.2019.3019.30-0.82%9,903,918
Aug 25, 202519.2119.6819.0919.4619.462.15%17,658,630
Aug 22, 202518.9219.2018.9119.0519.050.47%8,726,800
Aug 21, 202519.3019.3218.8518.9618.96-1.76%9,903,259
Aug 20, 202519.1719.3018.9319.3019.300.68%8,981,428
Aug 19, 202519.0719.3818.9019.1719.170.42%11,867,160
Aug 18, 202518.9819.2318.8619.0919.091.06%10,921,537
Aug 15, 202518.4618.9118.4618.8918.892.38%8,764,900
Aug 14, 202518.9719.0418.4218.4518.45-2.69%8,154,800
Aug 13, 202518.9819.0818.8618.9618.96-7,808,100