Ruitai Materials Technology Co., Ltd. - 002066.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.63	17.54	17.54	17.99	17.5	6.79M
November 06, 2025	17.86	17.72	17.72	17.94	17.38	5.4M
November 05, 2025	17	17.85	17.85	18.18	16.81	10.75M
November 04, 2025	17	17.15	17.15	17.45	16.93	6.32M
November 03, 2025	16.83	16.99	16.99	17.05	16.51	5.56M
October 31, 2025	16.75	16.96	16.96	17.17	16.37	6.29M
October 30, 2025	16.95	16.75	16.75	17.35	16.74	7.77M
October 29, 2025	16.83	16.89	16.89	16.92	16.6	4.43M
October 28, 2025	17.05	16.81	16.81	17.06	16.68	6.25M
October 27, 2025	17.46	17.06	17.06	17.73	16.9	9.49M
October 24, 2025	17.33	17.4	17.4	17.53	17.02	10.14M
October 23, 2025	17.92	17.16	17.16	17.93	17.01	19.31M
October 22, 2025	15.59	17.15	17.15	17.15	15.41	14.46M
October 21, 2025	15.27	15.59	15.59	15.63	15.15	4.87M
October 20, 2025	14.98	15.19	15.19	15.46	14.98	4.85M
October 17, 2025	15.68	14.96	14.96	15.74	14.88	6.79M
October 16, 2025	16.18	15.64	15.64	16.26	15.62	6.05M
October 15, 2025	15.66	16.17	16.17	16.25	15.51	7.73M
October 14, 2025	16.31	15.7	15.7	16.35	15.5	9.22M
October 13, 2025	15.04	15.96	15.96	16.14	15.04	10.15M
October 10, 2025	15.53	16.04	16.04	16.18	15.34	12.39M
October 09, 2025	14.98	15.5	15.5	15.74	14.9	11.85M
September 30, 2025	14.88	14.73	14.73	15.08	14.6	7.07M
September 29, 2025	15.05	14.92	14.92	15.5	14.86	12.02M
September 26, 2025	15.43	15.36	15.36	15.9	15.35	10.44M
September 25, 2025	15.38	15.38	15.38	15.6	15.13	10.12M
September 24, 2025	15.36	15.24	15.24	15.4	14.88	9.18M
September 23, 2025	15.34	15.6	15.6	15.62	14.78	16.64M
September 22, 2025	15.13	15.12	15.12	15.46	14.74	14.87M
September 19, 2025	15.05	15.25	15.25	15.48	14.95	9.45M
September 18, 2025	15.05	14.94	14.94	15.4	14.82	9.51M
September 17, 2025	15.34	15.03	15.03	15.65	14.92	11.68M
September 16, 2025	14.98	15.2	15.2	15.54	14.9	20.81M
September 15, 2025	13.76	15.13	15.13	15.13	13.76	17.36M
September 12, 2025	13.88	13.75	13.75	13.88	13.6	3.31M
September 11, 2025	13.79	13.87	13.87	13.89	13.61	4.44M
September 10, 2025	13.67	13.77	13.77	13.78	13.53	3.65M
September 09, 2025	13.88	13.73	13.73	14	13.65	4.73M
September 08, 2025	13.25	13.9	13.9	13.98	13.23	7.89M
September 05, 2025	12.75	13.16	13.16	13.16	12.67	5.16M
September 04, 2025	12.78	12.75	12.75	13.12	12.56	6.32M
September 03, 2025	12.93	12.63	12.63	13	12.56	4.41M
September 02, 2025	13	12.96	12.96	13.13	12.73	5.55M
September 01, 2025	13.25	12.97	12.97	13.25	12.84	7.47M
August 29, 2025	13.3	13.09	13.09	13.49	13.02	4.62M
August 28, 2025	13.2	13.37	13.37	13.59	12.91	7.2M
August 27, 2025	13.83	13.25	13.25	14	13.23	7.51M
August 26, 2025	13.95	13.98	13.98	14.16	13.79	7.58M
August 25, 2025	14.03	13.8	13.8	14.05	13.57	9.37M
August 22, 2025	14	13.93	13.93	14.09	13.73	12.5M
August 21, 2025	14.49	13.91	13.91	14.97	13.66	32.13M
August 20, 2025	13.43	14.63	14.63	14.63	13.4	11.06M
August 19, 2025	12.94	13.3	13.3	13.68	12.71	11.53M
August 18, 2025	12.32	12.94	12.94	13.48	12.2	13.72M
August 15, 2025	12.4	12.33	12.33	12.59	12.27	4.42M
August 14, 2025	12.77	12.37	12.37	12.84	12.34	4.14M
August 13, 2025	12.75	12.77	12.77	12.87	12.6	5.12M
August 12, 2025	12.91	12.66	12.66	12.97	12.66	4.11M
August 11, 2025	12.7	12.91	12.91	13.12	12.57	5.94M
August 08, 2025	12.36	12.63	12.63	12.63	12.27	4.05M

Ruitai Materials Technology Co., Ltd. (002066.SZ) SHZ