Rongfeng Holding Group Co.,Ltd. - 000668.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.94	13.7	13.7	14.21	13.66	1.76M
February 12, 2026	14.09	13.78	13.78	14.09	13.71	1.11M
February 11, 2026	14.49	13.96	13.96	14.49	13.9	2.06M
February 10, 2026	14.06	14.5	14.5	14.57	13.87	2.72M
February 09, 2026	13.8	14.06	14.06	14.26	13.78	1.89M
February 06, 2026	13.8	13.94	13.94	14.16	13.65	1.96M
February 05, 2026	14.3	13.78	13.78	14.47	13.73	2.99M
February 04, 2026	15.13	14.26	14.26	15.26	13.81	5.3M
February 03, 2026	14	14.54	14.54	14.54	13.97	1.87M
February 02, 2026	12.98	13.85	13.85	13.85	12.98	5.14M
January 30, 2026	13.16	13.19	13.19	13.44	12.64	2.84M
January 29, 2026	13.39	13.31	13.31	13.63	13.11	3.43M
January 28, 2026	13.51	13.37	13.37	13.78	12.77	4.5M
January 27, 2026	13.95	13.4	13.4	14.08	13.37	4.39M
January 26, 2026	14.22	14.07	14.07	14.67	13.8	4.45M
January 23, 2026	13.78	13.97	13.97	14.1	13.69	2.19M
January 22, 2026	13.88	13.9	13.9	14.18	13.58	4.46M
January 21, 2026	13.06	13.83	13.83	13.9	13.06	5.99M
January 20, 2026	12.66	13.24	13.24	13.29	12.66	8.21M
January 19, 2026	12.3	12.66	12.66	12.66	12.1	4.06M
January 16, 2026	11.54	12.06	12.06	12.06	11.4	3.56M
January 15, 2026	11.55	11.49	11.49	11.55	11.26	2.2M
January 14, 2026	11.64	11.48	11.48	11.71	11.22	3.42M
January 13, 2026	11.52	11.73	11.73	11.85	11.33	2.88M
January 12, 2026	11.73	11.51	11.51	11.98	11.48	4.55M
January 09, 2026	11.19	11.75	11.75	11.83	11.13	5.96M
January 08, 2026	11.29	11.27	11.27	11.58	11.18	4.53M
January 07, 2026	11.37	11.29	11.29	11.37	10.88	9.15M
January 06, 2026	10.83	10.83	10.83	10.83	10.83	181,400
January 05, 2026	10.28	10.31	10.31	10.31	10.28	946,067
December 31, 2025	9.92	9.82	9.82	10	9.62	2.31M
December 30, 2025	10.05	9.92	9.92	10.05	9.85	1.72M
December 29, 2025	9.86	9.99	9.99	10.03	9.68	3.07M
December 26, 2025	10.15	9.81	9.81	10.39	9.8	3.57M
December 25, 2025	10.4	10.25	10.25	10.4	10.04	4.69M
December 24, 2025	10.13	10.13	10.13	10.13	9.83	4.61M
December 23, 2025	9.32	9.65	9.65	9.65	9.26	952,400
December 22, 2025	9.18	9.19	9.19	9.56	9.16	2.74M
December 19, 2025	8.59	9.2	9.2	9.41	8.59	4.03M
December 18, 2025	9.5	9.04	9.04	9.55	9.03	3.34M
December 17, 2025	9.37	9.44	9.44	9.51	8.9	5.96M
December 16, 2025	9.9	9.37	9.37	10.02	9.37	2.77M
December 15, 2025	10.14	9.86	9.86	10.19	9.78	2.36M
December 12, 2025	10.19	10.29	10.29	10.45	9.85	3.77M
December 11, 2025	10.75	10.19	10.19	10.76	10.15	3.47M
December 10, 2025	11.06	10.68	10.68	11.13	10.55	4.48M
December 09, 2025	11.33	11.1	11.1	11.4	11.1	1.18M
December 08, 2025	11.31	11.28	11.28	11.55	11.16	1.88M
December 05, 2025	11.32	11.56	11.56	11.67	11.31	1.39M
December 04, 2025	11.82	11.52	11.52	11.82	11.4	1.71M
December 03, 2025	11.82	11.55	11.55	11.88	11.55	2.33M
December 02, 2025	11.83	11.82	11.82	12.04	11.6	2.89M
December 01, 2025	12.3	11.86	11.86	12.3	11.86	5.61M
November 28, 2025	11.82	12.48	12.48	12.48	11.82	7.21M
November 27, 2025	12.14	11.89	11.89	12.18	11.78	3.29M
November 26, 2025	11.8	11.96	11.96	12.14	11.8	5.06M
November 25, 2025	11.99	11.56	11.56	11.99	10.94	2.72M
November 24, 2025	11.32	11.01	11.01	11.42	11.01	5.65M
November 21, 2025	11.99	11.59	11.59	12.19	11.59	6.83M
November 20, 2025	11.75	12.2	12.2	12.21	11.3	7.72M

Rongfeng Holding Group Co.,Ltd. (000668.SZ) SHZ