Renxin New Material Co., Ltd. (SHE:301395)
China · Delayed Price · Currency is CNY 11.51
-0.60 (-4.95%)
At close: Sep 30, 2026
Renxin New Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 11.96 | 12.15 | 11.76 | 12.12 | 12.12 | 1.17% | 4,332,040 |
| Aug 5, 2026 | 12.25 | 12.25 | 11.85 | 11.98 | 11.98 | -0.75% | 6,453,589 |
| Aug 4, 2026 | 11.68 | 12.41 | 11.15 | 12.07 | 12.07 | 5.88% | 13,092,290 |
| Aug 3, 2026 | 9.80 | 11.65 | 9.59 | 11.40 | 11.40 | 16.80% | 12,174,879 |
| Jul 31, 2026 | 8.78 | 9.92 | 8.78 | 9.76 | 9.76 | 11.80% | 6,483,804 |
| Jul 30, 2026 | 8.87 | 9.24 | 8.65 | 8.73 | 8.73 | -2.24% | 3,541,548 |
| Jul 29, 2026 | 8.89 | 8.96 | 8.58 | 8.93 | 8.93 | 1.48% | 2,860,190 |
| Jul 28, 2026 | 8.88 | 9.12 | 8.77 | 8.80 | 8.80 | -1.46% | 2,986,340 |
| Jul 27, 2026 | 8.50 | 9.01 | 8.40 | 8.93 | 8.93 | 5.56% | 3,995,505 |
| Jul 24, 2026 | 8.58 | 8.68 | 8.28 | 8.46 | 8.46 | -2.08% | 2,465,631 |
| Jul 23, 2026 | 8.62 | 8.72 | 8.46 | 8.64 | 8.64 | 0.12% | 3,501,988 |
| Jul 22, 2026 | 8.62 | 8.90 | 8.51 | 8.63 | 8.63 | -0.69% | 3,300,261 |