Renxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.62	13.18	12.47	12.84	12.84	0.47%	4,125,136
Jul 1, 2026	13.02	13.29	12.73	12.78	12.78	-2.81%	5,342,116
Jun 30, 2026	12.66	13.30	12.66	13.15	13.15	2.41%	7,358,286
Jun 29, 2026	12.38	12.88	11.89	12.84	12.84	1.66%	8,974,464
Jun 26, 2026	12.50	13.10	12.00	12.63	12.63	0.88%	10,961,951
Jun 25, 2026	11.94	12.74	11.46	12.52	12.52	3.90%	12,613,685
Jun 24, 2026	11.69	12.41	11.49	12.05	12.05	2.12%	8,118,481
Jun 23, 2026	11.80	12.85	11.65	11.80	11.80	4.89%	7,187,031
Jun 22, 2026	11.10	11.34	10.90	11.25	11.25	0.36%	3,005,227
Jun 18, 2026	11.48	11.57	11.17	11.21	11.21	-2.52%	3,618,580
Jun 17, 2026	11.26	11.95	11.10	11.50	11.50	1.86%	5,268,824
Jun 16, 2026	11.32	11.49	11.02	11.29	11.29	0.18%	3,416,308
Jun 15, 2026	11.47	11.82	11.17	11.27	11.27	-1.66%	3,859,156
Jun 12, 2026	11.54	11.69	11.22	11.46	11.46	-	3,043,149
Jun 11, 2026	11.44	11.77	11.07	11.46	11.46	-0.17%	3,605,961
Jun 10, 2026	11.25	12.09	11.25	11.48	11.48	1.59%	4,481,752
Jun 9, 2026	11.48	11.87	11.10	11.30	11.30	0.89%	3,527,404
Jun 8, 2026	11.60	11.77	10.94	11.20	11.20	-4.68%	3,901,823
Jun 5, 2026	11.80	11.98	11.41	11.75	11.75	-0.25%	2,736,158
Jun 4, 2026	12.22	12.23	11.58	11.78	11.78	-3.99%	3,801,633
Jun 3, 2026	12.84	12.86	12.16	12.27	12.27	-3.39%	3,249,835
Jun 2, 2026	13.12	13.69	12.41	12.70	12.70	-3.20%	7,171,037
Jun 1, 2026	11.44	13.18	11.44	13.12	13.12	14.79%	7,599,049
May 29, 2026	12.06	12.14	11.34	11.43	11.43	-5.22%	3,379,767
May 28, 2026	12.17	12.35	11.77	12.06	12.06	-0.41%	3,687,252
May 27, 2026	12.47	12.75	12.02	12.11	12.11	-2.89%	3,417,036
May 26, 2026	12.91	12.91	12.15	12.47	12.47	-2.43%	4,440,010
May 25, 2026	13.12	13.88	12.66	12.78	12.78	-2.44%	6,212,788
May 22, 2026	12.83	13.27	12.53	13.10	13.10	2.34%	4,715,971
May 21, 2026	13.85	14.00	12.52	12.80	12.80	-7.78%	7,228,001
May 20, 2026	14.26	14.31	13.70	13.88	13.88	-3.07%	4,543,895
May 19, 2026	14.50	14.60	14.01	14.32	14.32	0.07%	4,499,768
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