Jiangsu Ruitai New Energy Materials Co., Ltd. (SHE:301238)
China · Delayed Price · Currency is CNY 20.59
-0.13 (-0.63%)
At close: Nov 24, 2025
SHE:301238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 21.11 | 21.23 | 20.48 | 20.59 | 20.59 | -0.63% | 16,677,300 |
| Nov 21, 2025 | 23.00 | 23.16 | 20.72 | 20.72 | 20.72 | -11.83% | 28,169,830 |
| Nov 20, 2025 | 24.30 | 24.57 | 23.43 | 23.50 | 23.50 | -2.89% | 16,745,060 |
| Nov 19, 2025 | 24.63 | 25.20 | 23.95 | 24.20 | 24.20 | -2.38% | 21,201,090 |
| Nov 18, 2025 | 25.72 | 26.38 | 24.33 | 24.79 | 24.79 | -4.17% | 30,535,260 |
| Nov 17, 2025 | 25.22 | 25.90 | 24.78 | 25.87 | 25.87 | 2.05% | 30,913,990 |
| Nov 14, 2025 | 26.23 | 26.33 | 25.19 | 25.35 | 25.35 | -4.34% | 37,891,490 |
| Nov 13, 2025 | 26.00 | 27.39 | 25.63 | 26.50 | 26.50 | 7.51% | 62,718,290 |
| Nov 12, 2025 | 25.00 | 25.10 | 23.98 | 24.65 | 24.65 | -2.49% | 31,943,670 |
| Nov 11, 2025 | 25.10 | 25.89 | 24.62 | 25.28 | 25.28 | 1.04% | 47,882,840 |
| Nov 10, 2025 | 25.80 | 26.28 | 24.88 | 25.02 | 25.02 | -0.44% | 64,010,930 |
| Nov 7, 2025 | 22.81 | 26.70 | 22.81 | 25.13 | 25.13 | 12.94% | 85,530,160 |
| Nov 6, 2025 | 22.21 | 22.40 | 21.76 | 22.25 | 22.25 | 0.77% | 14,078,540 |
| Nov 5, 2025 | 21.15 | 22.30 | 21.11 | 22.08 | 22.08 | 2.89% | 16,567,740 |
| Nov 4, 2025 | 21.60 | 21.98 | 21.17 | 21.46 | 21.46 | -1.33% | 12,770,370 |
| Nov 3, 2025 | 22.16 | 22.19 | 21.23 | 21.75 | 21.75 | -2.42% | 14,792,900 |
| Oct 31, 2025 | 21.47 | 22.75 | 21.47 | 22.29 | 22.29 | 2.77% | 27,133,040 |
| Oct 30, 2025 | 21.51 | 22.20 | 21.40 | 21.69 | 21.69 | 0.74% | 18,492,610 |
| Oct 29, 2025 | 20.72 | 21.53 | 20.72 | 21.53 | 21.53 | 3.06% | 13,827,080 |
| Oct 28, 2025 | 20.54 | 21.18 | 20.49 | 20.89 | 20.89 | 1.31% | 10,758,610 |
| Oct 27, 2025 | 20.80 | 21.02 | 20.50 | 20.62 | 20.62 | - | 9,117,550 |
| Oct 24, 2025 | 20.20 | 20.65 | 20.18 | 20.62 | 20.62 | 2.43% | 8,851,791 |
| Oct 23, 2025 | 20.01 | 20.17 | 19.63 | 20.13 | 20.13 | 0.10% | 8,274,037 |
| Oct 22, 2025 | 20.47 | 20.47 | 20.01 | 20.11 | 20.11 | -2.00% | 7,375,100 |
| Oct 21, 2025 | 20.67 | 20.76 | 20.37 | 20.52 | 20.52 | -0.48% | 10,540,900 |
| Oct 20, 2025 | 20.35 | 21.02 | 20.21 | 20.62 | 20.62 | 3.93% | 14,745,730 |
| Oct 17, 2025 | 20.58 | 21.14 | 19.82 | 19.84 | 19.84 | -3.55% | 11,843,000 |
| Oct 16, 2025 | 20.75 | 21.13 | 20.40 | 20.57 | 20.57 | -1.39% | 9,894,329 |
| Oct 15, 2025 | 20.71 | 21.08 | 20.44 | 20.86 | 20.86 | 1.41% | 9,040,973 |
| Oct 14, 2025 | 21.50 | 21.93 | 20.52 | 20.57 | 20.57 | -3.29% | 14,993,010 |
| Oct 13, 2025 | 19.98 | 21.45 | 19.98 | 21.27 | 21.27 | 0.81% | 15,451,670 |
| Oct 10, 2025 | 22.37 | 22.37 | 21.05 | 21.10 | 21.10 | -5.97% | 21,471,690 |
| Oct 9, 2025 | 23.00 | 23.01 | 22.32 | 22.44 | 22.44 | 1.04% | 26,813,260 |
| Sep 30, 2025 | 22.10 | 22.70 | 21.87 | 22.21 | 22.21 | 0.50% | 26,289,160 |
| Sep 29, 2025 | 21.43 | 22.22 | 21.43 | 22.10 | 22.10 | 5.04% | 26,316,690 |
| Sep 26, 2025 | 21.30 | 21.80 | 21.04 | 21.04 | 21.04 | -1.96% | 13,092,170 |
| Sep 25, 2025 | 21.65 | 21.95 | 21.44 | 21.46 | 21.46 | -0.92% | 16,475,900 |
| Sep 24, 2025 | 20.77 | 21.75 | 20.77 | 21.66 | 21.66 | 3.24% | 19,679,150 |
| Sep 23, 2025 | 21.44 | 21.75 | 20.41 | 20.98 | 20.98 | -2.10% | 18,450,600 |
| Sep 22, 2025 | 21.32 | 21.78 | 21.02 | 21.43 | 21.43 | 0.61% | 10,789,340 |
| Sep 19, 2025 | 21.24 | 21.76 | 21.21 | 21.30 | 21.30 | 0.28% | 15,177,940 |
| Sep 18, 2025 | 21.90 | 21.95 | 20.96 | 21.24 | 21.24 | -3.37% | 22,759,500 |
| 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% | 30,456,610 |
| Sep 15, 2025 | 22.18 | 23.35 | 22.16 | 22.45 | 22.45 | 1.04% | 32,932,540 |
| Sep 12, 2025 | 22.36 | 22.75 | 21.70 | 22.22 | 22.22 | -1.38% | 29,969,110 |
| 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% | 48,807,940 |
| Sep 9, 2025 | 20.91 | 25.47 | 20.80 | 24.00 | 24.00 | 13.05% | 70,839,530 |
| Sep 8, 2025 | 21.83 | 22.00 | 20.76 | 21.23 | 21.23 | -0.93% | 38,573,900 |