Renxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.08	17.02	15.90	16.43	16.43	1.80%	9,159,921
Mar 12, 2026	15.67	16.20	15.47	16.14	16.14	2.74%	8,750,424
Mar 11, 2026	15.35	15.90	15.21	15.71	15.71	2.61%	7,087,840
Mar 10, 2026	15.00	15.60	15.00	15.31	15.31	2.68%	2,844,692
Mar 9, 2026	15.07	15.15	14.62	14.91	14.91	-0.60%	3,186,627
Mar 6, 2026	14.96	15.25	14.80	15.00	15.00	0.81%	2,612,866
Mar 5, 2026	15.15	15.26	14.83	14.88	14.88	-0.80%	2,491,700
Mar 4, 2026	15.12	15.18	14.68	15.00	15.00	-0.66%	4,609,341
Mar 3, 2026	16.01	16.10	15.02	15.10	15.10	-5.80%	5,149,146
Mar 2, 2026	15.91	16.27	15.80	16.03	16.03	-1.41%	5,485,148
Feb 27, 2026	15.48	16.58	15.36	16.26	16.26	4.97%	6,587,048
Feb 26, 2026	14.99	15.51	14.86	15.49	15.49	3.27%	3,462,918
Feb 25, 2026	14.86	15.02	14.76	15.00	15.00	1.35%	2,017,746
Feb 24, 2026	14.82	15.11	14.67	14.80	14.80	2.42%	2,592,304
Feb 13, 2026	14.43	14.74	14.39	14.45	14.45	0.21%	2,085,434
Feb 12, 2026	14.65	14.81	14.36	14.42	14.42	-1.50%	2,743,018
Feb 11, 2026	14.60	14.89	14.55	14.64	14.64	0.27%	2,003,242
Feb 10, 2026	14.87	14.94	14.52	14.60	14.60	-1.82%	2,784,044
Feb 9, 2026	14.56	15.03	14.49	14.87	14.87	2.62%	4,657,190
Feb 6, 2026	14.10	14.78	13.98	14.49	14.49	2.69%	6,007,602
Feb 5, 2026	13.78	14.25	13.77	14.11	14.11	2.10%	4,403,121
Feb 4, 2026	13.66	14.24	13.61	13.82	13.82	1.62%	5,185,980
Feb 3, 2026	13.86	13.86	13.49	13.60	13.60	0.37%	3,349,310
Feb 2, 2026	13.90	14.03	13.53	13.55	13.55	-2.80%	3,268,154
Jan 30, 2026	13.97	14.16	13.65	13.94	13.94	-0.14%	3,107,092
Jan 29, 2026	13.88	14.26	13.81	13.96	13.96	-	3,515,871
Jan 28, 2026	14.14	14.35	13.90	13.96	13.96	-0.85%	4,038,991
Jan 27, 2026	14.25	14.27	13.81	14.08	14.08	-1.68%	4,359,944
Jan 26, 2026	14.07	14.58	13.99	14.32	14.32	1.92%	7,230,950
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