Renxin New Material Co., Ltd. (SHE:301395)
China · Delayed Price · Currency is CNY 12.26
+0.10 (0.82%)
At close: Aug 21, 2026
Renxin New Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.21 | 12.36 | 11.86 | 12.26 | 12.26 | 0.82% | 2,740,112 |
| 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% | 8,702,080 |
| 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% | 1,936,096 |
| 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% | 3,006,400 |
| Aug 7, 2026 | 12.12 | 12.65 | 11.89 | 12.65 | 12.65 | 4.37% | 4,935,665 |
| Aug 6, 2026 | 11.96 | 12.15 | 11.76 | 12.12 | 12.12 | 1.17% | 4,332,440 |
| 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% | 13,102,590 |
| 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% | 6,483,904 |
| 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% | 3,998,505 |
| 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 |
| 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 |