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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12.42	12.36	12.36	12.55	12.29	2.65M
August 06, 2025	12.34	12.42	12.42	12.44	12.28	3.15M
August 05, 2025	12.19	12.34	12.34	12.51	12.18	3.82M
August 04, 2025	11.9	12.19	12.19	12.37	11.86	5.15M
August 01, 2025	11.84	11.95	11.95	12.05	11.8	4.62M
July 31, 2025	12.12	11.84	11.84	12.23	11.78	4.03M
July 30, 2025	12.37	12.18	12.18	12.37	12.05	4.71M
July 29, 2025	12.59	12.37	12.37	12.59	12.2	3.33M
July 28, 2025	12.5	12.5	12.5	12.58	12.41	3.42M
July 25, 2025	12.45	12.53	12.53	12.68	12.29	5.49M
July 24, 2025	12.53	12.49	12.49	12.56	12.4	3.24M
July 23, 2025	12.64	12.47	12.47	12.73	12.44	3.89M
July 22, 2025	12.68	12.61	12.61	12.73	12.52	3.71M
July 21, 2025	12.32	12.6	12.6	12.64	12.29	5.49M
July 18, 2025	12.43	12.33	12.33	12.43	12.15	3.65M
July 17, 2025	12.38	12.38	12.38	12.45	12.25	2.67M
July 16, 2025	12.48	12.37	12.37	12.49	12.32	3.22M
July 15, 2025	12.67	12.48	12.48	12.75	12.44	4.13M
July 14, 2025	12.19	12.67	12.67	12.74	12.19	6.66M
July 11, 2025	12.29	12.22	12.22	12.38	12	3.44M
July 10, 2025	12.26	12.29	12.29	12.35	12.15	2.49M
July 09, 2025	12.27	12.34	12.34	12.41	12.2	3.41M
July 08, 2025	12.3	12.26	12.26	12.37	12.18	2.95M
July 07, 2025	11.98	12.23	12.23	12.25	11.9	3.52M
July 04, 2025	12.08	12	12	12.18	11.95	3M
July 03, 2025	12.11	12.05	12.05	12.16	11.99	3.45M
July 02, 2025	12.19	12.1	12.1	12.23	12	3.52M
July 01, 2025	12.02	12.19	12.19	12.3	11.92	4.95M
June 30, 2025	12.16	12.02	12.02	12.22	11.97	5.41M
June 27, 2025	11.78	12.11	12.11	12.21	11.77	5.59M
June 26, 2025	11.83	11.9	11.9	11.92	11.68	4.28M
June 25, 2025	11.57	11.79	11.79	11.83	11.53	3.69M
June 24, 2025	11.16	11.56	11.56	11.7	11.16	3.65M
June 23, 2025	10.83	11.16	11.16	11.24	10.83	2.76M
June 20, 2025	10.94	10.94	10.94	11.14	10.87	2.02M
June 19, 2025	11.22	10.98	10.98	11.27	10.94	2.62M
June 18, 2025	11.43	11.21	11.21	11.43	11.16	2.13M
June 17, 2025	11.31	11.37	11.37	11.38	11.2	2.51M
June 16, 2025	11.45	11.32	11.32	11.62	11.28	4.36M
June 13, 2025	11.78	11.46	11.46	11.79	11.44	3.39M
June 12, 2025	12.01	11.83	11.83	12.01	11.71	3.27M
June 11, 2025	11.62	11.8	11.8	11.94	11.62	3.1M
June 10, 2025	11.9	11.69	11.69	11.99	11.55	3.86M
June 09, 2025	12.15	11.8	11.8	12.23	11.78	5.25M
June 06, 2025	11.9	11.88	11.88	12.1	11.78	3.49M
June 05, 2025	11.98	11.81	11.81	11.98	11.74	3.34M
June 04, 2025	11.78	11.98	11.98	12.02	11.5	4.2M
June 03, 2025	11.81	11.78	11.78	11.98	11.72	4.79M
May 30, 2025	12.21	11.9	11.9	12.22	11.85	6.33M
May 29, 2025	12.12	12.26	12.26	12.54	12.12	6.74M
May 28, 2025	12.25	12.3	12.3	12.37	12.06	6.47M
May 27, 2025	12.45	12.37	12.37	12.47	11.99	9.38M
May 26, 2025	11.72	12.25	12.25	12.46	11.7	12.51M

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