Renxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.69	14.69	14.05	14.31	14.31	-3.25%	4,542,662
May 15, 2026	15.06	15.09	14.60	14.79	14.79	-1.40%	4,258,715
May 14, 2026	15.52	15.52	14.96	15.00	15.00	-1.38%	3,473,368
May 13, 2026	15.11	15.77	15.00	15.21	15.21	0.40%	5,612,658
May 12, 2026	15.30	15.37	14.70	15.15	15.15	0.07%	6,833,971
May 11, 2026	15.74	15.95	15.05	15.14	15.14	-3.57%	7,492,563
May 8, 2026	14.88	15.90	14.77	15.70	15.70	5.16%	9,810,870
May 7, 2026	14.53	15.33	14.44	14.93	14.93	3.82%	8,189,316
May 6, 2026	13.62	14.65	13.62	14.38	14.38	6.13%	8,676,598
Apr 30, 2026	13.19	13.88	13.10	13.55	13.55	2.73%	7,168,996
Apr 29, 2026	13.01	13.31	12.81	13.19	13.19	2.01%	4,222,408
Apr 28, 2026	12.98	13.28	12.89	12.93	12.93	-1.67%	5,996,298
Apr 27, 2026	12.01	13.25	12.00	13.15	13.15	2.90%	12,089,620
Apr 24, 2026	12.30	12.90	12.30	12.78	12.78	3.06%	7,830,686
Apr 23, 2026	12.39	12.50	12.28	12.40	12.40	-0.48%	4,525,083
Apr 22, 2026	12.41	12.54	12.25	12.46	12.46	-0.40%	5,717,880
Apr 21, 2026	13.01	13.01	12.39	12.51	12.51	-3.77%	7,940,280
Apr 20, 2026	13.57	13.58	12.72	13.00	13.00	-5.25%	11,758,620
Apr 17, 2026	13.15	13.81	13.05	13.72	13.72	4.57%	12,666,060
Apr 16, 2026	12.38	13.18	12.18	13.12	13.12	5.89%	15,138,640
Apr 15, 2026	12.64	13.51	12.28	12.39	12.39	-1.35%	15,694,520
Apr 14, 2026	12.93	13.20	12.44	12.56	12.56	-4.49%	14,363,580
Apr 13, 2026	13.96	13.97	12.10	13.15	13.15	-6.74%	17,623,630
Apr 10, 2026	14.27	14.44	14.00	14.10	14.10	-1.61%	6,836,986
Apr 9, 2026	15.94	15.94	13.86	14.33	14.33	-9.87%	13,801,380
Apr 8, 2026	16.00	16.20	15.56	15.90	15.90	-1.00%	6,260,786
Apr 7, 2026	15.42	16.25	15.42	16.06	16.06	3.28%	5,317,676
Apr 3, 2026	15.74	15.93	15.43	15.55	15.55	-1.08%	2,597,312
Apr 2, 2026	16.00	16.20	15.51	15.72	15.72	-1.63%	2,871,235
Apr 1, 2026	15.97	16.31	15.71	15.98	15.98	1.72%	3,229,472
Mar 31, 2026	16.00	16.30	15.68	15.71	15.71	-1.32%	3,956,700
Mar 30, 2026	15.37	16.08	15.15	15.92	15.92	2.71%	4,286,896
Mar 27, 2026	15.40	15.62	14.89	15.50	15.50	0.85%	2,728,689
Mar 26, 2026	16.13	16.32	15.25	15.37	15.37	-5.01%	4,527,856
Mar 25, 2026	15.68	16.29	15.61	16.18	16.18	3.19%	5,193,712
Mar 24, 2026	15.14	15.72	15.01	15.68	15.68	6.52%	4,871,740
Mar 23, 2026	14.71	15.26	14.50	14.72	14.72	-1.93%	5,586,876
Mar 20, 2026	15.33	15.68	14.91	15.01	15.01	-2.02%	4,569,248
Mar 19, 2026	16.02	16.29	15.24	15.32	15.32	-4.73%	4,628,875
Mar 18, 2026	16.12	16.33	15.92	16.08	16.08	0.12%	3,985,720
Mar 17, 2026	16.13	16.89	15.95	16.06	16.06	-1.95%	7,057,922
Mar 16, 2026	16.41	16.41	15.95	16.38	16.38	-0.30%	5,165,474
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