Renxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.30	12.60	11.31	12.60	12.60	1.04%	7,191,869
Oct 22, 2026	12.50	12.77	12.36	12.47	12.47	-0.48%	3,576,492
Oct 21, 2026	12.70	12.91	12.50	12.53	12.53	-0.63%	3,189,740
Oct 20, 2026	12.71	12.92	12.43	12.61	12.61	-1.18%	4,745,940
Oct 19, 2026	12.24	12.99	12.05	12.76	12.76	4.76%	7,350,389
Oct 16, 2026	12.24	12.32	11.83	12.18	12.18	1.00%	4,528,000
Oct 15, 2026	11.95	12.50	11.95	12.06	12.06	-3.67%	6,508,820
Oct 14, 2026	12.82	13.44	12.48	12.52	12.52	-2.34%	7,818,256
Oct 13, 2026	12.37	13.19	11.80	12.82	12.82	3.14%	9,603,023
Oct 12, 2026	12.96	13.38	12.40	12.43	12.43	-4.53%	12,081,912
Oct 9, 2026	13.04	13.60	12.55	13.02	13.02	-0.53%	13,677,336
Oct 8, 2026	11.66	13.30	11.54	13.09	13.09	13.73%	14,369,415
Sep 30, 2026	12.16	12.22	11.50	11.51	11.51	-4.95%	2,859,100
Sep 29, 2026	11.89	12.33	11.71	12.11	12.11	2.37%	3,401,400
Sep 28, 2026	12.09	12.09	11.53	11.83	11.83	-2.07%	4,237,168
Sep 24, 2026	12.38	12.56	12.03	12.08	12.08	-3.67%	2,804,368
Sep 23, 2026	12.47	12.65	12.39	12.54	12.54	0.48%	2,636,780
Sep 22, 2026	12.39	12.55	12.38	12.48	12.48	0.97%	3,259,136
Sep 21, 2026	12.00	12.49	11.90	12.36	12.36	3.52%	3,510,604
Sep 18, 2026	11.62	12.40	11.62	11.94	11.94	3.20%	3,892,968
Sep 17, 2026	11.50	11.70	11.35	11.57	11.57	1.05%	2,644,636
Sep 16, 2026	11.35	11.59	11.19	11.45	11.45	0.70%	2,198,300
Sep 15, 2026	11.62	11.78	11.35	11.37	11.37	-2.15%	2,122,400
Sep 14, 2026	11.93	11.93	11.45	11.62	11.62	-0.77%	2,468,712
Sep 11, 2026	11.96	11.96	11.51	11.71	11.71	-2.42%	3,150,580
Sep 10, 2026	12.35	12.35	11.99	12.00	12.00	-1.88%	2,379,396
Sep 9, 2026	12.27	12.39	12.12	12.23	12.23	-0.33%	3,008,528
Sep 8, 2026	12.49	13.10	12.23	12.27	12.27	-1.76%	4,695,460
Sep 7, 2026	12.28	12.64	12.00	12.49	12.49	2.46%	5,110,730
Sep 4, 2026	12.15	12.57	12.00	12.19	12.19	1.33%	5,039,376
Sep 3, 2026	12.20	12.48	11.92	12.03	12.03	-1.39%	2,481,700
Sep 2, 2026	12.08	12.32	11.87	12.20	12.20	0.49%	3,175,152
Sep 1, 2026	12.12	12.47	12.10	12.14	12.14	-	3,169,216
Aug 31, 2026	11.78	12.22	11.65	12.14	12.14	2.62%	5,130,216
Aug 28, 2026	11.97	12.35	11.78	11.83	11.83	-1.33%	4,111,708
Aug 27, 2026	11.70	12.19	11.57	11.99	11.99	2.48%	6,195,888
Aug 26, 2026	12.40	12.46	11.50	11.70	11.70	-5.80%	8,221,893
Aug 25, 2026	12.11	12.49	11.99	12.42	12.42	1.72%	2,541,721
Aug 24, 2026	12.18	12.34	12.03	12.21	12.21	-0.41%	2,662,048
Aug 21, 2026	12.21	12.36	11.86	12.26	12.26	0.82%	2,739,712
Aug 20, 2026	11.98	12.25	11.80	12.16	12.16	3.14%	4,761,420
Aug 19, 2026	13.08	13.28	11.75	11.79	11.79	-12.15%	7,448,276
Aug 18, 2026	12.60	13.70	12.60	13.42	13.42	6.25%	8,701,780
Aug 17, 2026	12.35	12.80	12.13	12.63	12.63	3.19%	3,717,212
Aug 14, 2026	12.30	12.38	11.66	12.24	12.24	-0.16%	3,636,050
Aug 13, 2026	12.62	13.00	12.12	12.26	12.26	-1.68%	2,681,200
Aug 12, 2026	12.60	12.68	12.42	12.47	12.47	-0.87%	1,934,716
Aug 11, 2026	12.46	12.68	12.36	12.58	12.58	-0.16%	2,664,840
Aug 10, 2026	12.55	12.75	12.35	12.60	12.60	-0.40%	3,005,600
Aug 7, 2026	12.12	12.65	11.89	12.65	12.65	4.37%	4,933,565