Renxin New Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	13.15	13.81	13.05	13.72	13.72	4.57%	12,666,060
Apr 16, 2026	12.38	13.18	12.18	13.12	13.12	5.89%	15,138,640
Apr 15, 2026	12.64	13.51	12.28	12.39	12.39	-1.35%	15,694,520
Apr 14, 2026	12.93	13.20	12.44	12.56	12.56	-4.49%	14,363,580
Apr 13, 2026	13.96	13.97	12.10	13.15	13.15	-6.74%	17,623,630
Apr 10, 2026	14.27	14.44	14.00	14.10	14.10	-1.61%	6,836,986
Apr 9, 2026	15.94	15.94	13.86	14.33	14.33	-9.87%	13,801,380
Apr 8, 2026	16.00	16.20	15.56	15.90	15.90	-1.00%	6,260,786
Apr 7, 2026	15.42	16.25	15.42	16.06	16.06	3.28%	5,317,676
Apr 3, 2026	15.74	15.93	15.43	15.55	15.55	-1.08%	2,597,312
Apr 2, 2026	16.00	16.20	15.51	15.72	15.72	-1.63%	2,871,235
Apr 1, 2026	15.97	16.31	15.71	15.98	15.98	1.72%	3,229,472
Mar 31, 2026	16.00	16.30	15.68	15.71	15.71	-1.32%	3,956,700
Mar 30, 2026	15.37	16.08	15.15	15.92	15.92	2.71%	4,286,896
Mar 27, 2026	15.40	15.62	14.89	15.50	15.50	0.85%	2,728,689
Mar 26, 2026	16.13	16.32	15.25	15.37	15.37	-5.01%	4,527,856