Renxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.87	14.30	13.81	14.05	14.05	1.89%	5,983,465
Jan 22, 2026	13.76	13.93	13.62	13.79	13.79	0.22%	3,823,878
Jan 21, 2026	13.50	13.84	13.32	13.76	13.76	1.70%	4,500,832
Jan 20, 2026	13.45	14.00	13.31	13.53	13.53	0.37%	4,786,744
Jan 19, 2026	13.14	13.87	13.10	13.48	13.48	2.98%	7,880,474
Jan 16, 2026	13.26	13.37	12.96	13.09	13.09	-1.06%	4,489,228
Jan 15, 2026	13.32	13.36	13.13	13.23	13.23	-0.90%	2,793,516
Jan 14, 2026	13.45	13.58	13.13	13.35	13.35	0.60%	5,800,624
Jan 13, 2026	13.51	13.52	13.19	13.27	13.27	-1.41%	4,672,124
Jan 12, 2026	13.90	14.00	13.11	13.46	13.46	-3.17%	7,768,112
Jan 9, 2026	14.22	14.63	13.63	13.90	13.90	0.65%	8,194,130
Jan 8, 2026	13.45	14.09	13.13	13.81	13.81	2.68%	7,727,930
Jan 7, 2026	13.33	13.66	12.88	13.45	13.45	-0.07%	7,877,503
Jan 6, 2026	13.25	14.68	13.11	13.46	13.46	1.36%	10,971,240
Jan 5, 2026	12.26	13.42	12.24	13.28	13.28	8.32%	14,706,090
Dec 31, 2025	12.12	12.34	11.99	12.26	12.26	1.16%	5,722,357
Dec 30, 2025	12.26	12.35	11.98	12.12	12.12	-1.38%	9,695,753
Dec 29, 2025	11.63	12.69	11.57	12.29	12.29	6.41%	17,596,895
Dec 26, 2025	10.93	11.71	10.88	11.55	11.55	5.77%	9,982,684
Dec 25, 2025	10.93	10.93	10.77	10.92	10.92	1.30%	1,764,976
Dec 24, 2025	10.68	10.89	10.64	10.78	10.78	0.94%	1,503,534
Dec 23, 2025	10.73	10.75	10.60	10.68	10.68	-0.37%	1,607,044
Dec 22, 2025	10.75	10.97	10.64	10.72	10.72	0.28%	2,294,994
Dec 19, 2025	10.68	10.71	10.57	10.69	10.69	1.04%	1,941,057
Dec 18, 2025	10.43	10.68	10.33	10.58	10.58	1.63%	1,915,552
Dec 17, 2025	10.37	10.49	10.20	10.41	10.41	-	1,870,664
Dec 16, 2025	10.56	10.58	10.33	10.41	10.41	-1.98%	1,935,048
Dec 15, 2025	10.48	10.66	10.41	10.62	10.62	0.09%	1,826,836
Dec 12, 2025	10.66	10.77	10.57	10.61	10.61	-0.66%	1,790,471
Dec 11, 2025	10.94	11.03	10.63	10.68	10.68	-2.38%	1,918,496
Dec 10, 2025	11.13	11.13	10.92	10.94	10.94	-1.26%	1,539,604
Dec 9, 2025	11.20	11.24	11.07	11.08	11.08	-0.54%	1,526,172
Dec 8, 2025	11.15	11.23	11.11	11.14	11.14	-0.09%	1,300,060
Dec 5, 2025	10.91	11.19	10.82	11.15	11.15	2.20%	1,955,106
Dec 4, 2025	10.98	11.15	10.85	10.91	10.91	-1.45%	1,477,756
Dec 3, 2025	11.10	11.23	11.01	11.07	11.07	-0.63%	1,005,760
Dec 2, 2025	11.16	11.19	11.00	11.14	11.14	-0.09%	1,581,030
Dec 1, 2025	11.10	11.29	11.08	11.15	11.15	0.90%	2,212,328
Nov 28, 2025	10.92	11.08	10.80	11.05	11.05	1.28%	1,363,052
Nov 27, 2025	10.74	10.94	10.71	10.91	10.91	1.87%	1,531,938
Nov 26, 2025	10.85	11.04	10.71	10.71	10.71	-1.74%	2,131,588
Nov 25, 2025	10.87	11.06	10.76	10.90	10.90	0.65%	2,031,373
Nov 24, 2025	10.60	10.86	10.54	10.83	10.83	2.75%	2,902,104
Nov 21, 2025	11.08	11.17	10.50	10.54	10.54	-5.22%	3,551,088
Nov 20, 2025	11.20	11.27	11.02	11.12	11.12	-0.36%	2,645,852
Nov 19, 2025	11.59	11.59	11.11	11.16	11.16	-3.38%	3,416,622
Nov 18, 2025	11.70	11.71	11.50	11.55	11.55	-1.20%	2,118,162
Nov 17, 2025	11.64	11.72	11.58	11.69	11.69	0.43%	2,138,290
Nov 14, 2025	11.58	11.73	11.51	11.64	11.64	-	2,321,802
Nov 13, 2025	11.59	11.68	11.52	11.64	11.64	0.78%	2,133,416