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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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