Renxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	9.05	9.18	7.90	8.69	8.69	-3.44%	6,601,820
Jul 20, 2026	9.77	10.00	8.72	9.00	9.00	-7.79%	5,427,521
Jul 17, 2026	10.80	10.96	9.70	9.76	9.76	-9.55%	3,971,857
Jul 16, 2026	10.88	11.20	10.76	10.79	10.79	-1.01%	2,138,592
Jul 15, 2026	11.08	11.27	10.84	10.90	10.90	-1.36%	1,752,968
Jul 14, 2026	11.16	11.22	10.80	11.05	11.05	-0.99%	1,812,312
Jul 13, 2026	11.10	11.25	10.95	11.16	11.16	-0.53%	2,461,573
Jul 10, 2026	11.00	11.44	10.97	11.22	11.22	1.08%	2,505,993
Jul 9, 2026	11.25	11.31	10.63	11.10	11.10	-1.86%	3,330,280
Jul 8, 2026	11.89	11.91	11.25	11.31	11.31	-4.96%	3,080,329
Jul 7, 2026	12.48	12.65	11.88	11.90	11.90	-4.80%	3,002,092
Jul 6, 2026	13.30	13.32	12.45	12.50	12.50	-5.94%	3,879,494
Jul 3, 2026	12.86	13.68	12.71	13.29	13.29	3.50%	5,539,640
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