Risen Energy Co.,Ltd. - 300118.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.32	10.13	10.13	10.49	10.11	29.39M
September 25, 2025	10.34	10.4	10.4	10.68	10.28	39.5M
September 24, 2025	10.06	10.39	10.39	10.52	9.99	33.22M
September 23, 2025	10.6	10.12	10.12	10.6	9.9	31.86M
September 22, 2025	10.6	10.25	10.25	10.6	10.15	22.71M
September 19, 2025	10.6	10.35	10.35	10.62	10.35	32.12M
September 18, 2025	10.88	10.6	10.6	10.92	10.5	48.61M
September 17, 2025	10.91	10.96	10.96	11.1	10.8	37.23M
September 16, 2025	10.93	11	11	11.23	10.71	39.86M
September 15, 2025	10.88	10.88	10.88	11.17	10.86	38.46M
September 12, 2025	11.12	10.9	10.9	11.16	10.81	44.65M
September 11, 2025	11.02	11.09	11.09	11.1	10.86	42.11M
September 10, 2025	11.12	11.04	11.04	11.24	10.91	54.01M
September 09, 2025	11.31	11.27	11.27	11.79	11.22	78.11M
September 08, 2025	11.56	11.43	11.43	11.56	11.22	89.16M
September 05, 2025	10.88	11.49	11.49	11.58	10.84	127.12M
September 04, 2025	10.63	10.93	10.93	11.36	10.6	115.32M
September 03, 2025	10.57	10.53	10.53	10.87	10.41	54.14M
September 02, 2025	10.79	10.6	10.6	11.07	10.52	66.03M
September 01, 2025	10.72	10.8	10.8	10.85	10.51	45.47M
August 29, 2025	10.64	10.72	10.72	10.88	10.57	42.51M
August 28, 2025	10.52	10.71	10.71	10.84	10.31	47.98M
August 27, 2025	10.79	10.51	10.51	10.97	10.5	46.83M
August 26, 2025	10.96	10.84	10.84	10.98	10.72	35.86M
August 25, 2025	10.79	10.86	10.86	11	10.75	49.4M
August 22, 2025	10.69	10.79	10.79	10.89	10.65	41.01M
August 21, 2025	10.71	10.76	10.76	10.92	10.7	51.13M
August 20, 2025	11.11	10.9	10.9	11.53	10.72	87.05M
August 19, 2025	10.7	10.78	10.78	10.85	10.64	35.56M
August 18, 2025	10.75	10.78	10.78	10.87	10.63	59.9M
August 15, 2025	10.1	10.63	10.63	10.86	10.07	96.5M
August 14, 2025	10.31	10.06	10.06	10.39	10	35.08M
August 13, 2025	10.25	10.37	10.37	10.39	10.14	31.03M
August 12, 2025	10.37	10.24	10.24	10.39	10.14	25.89M
August 11, 2025	10.29	10.39	10.39	10.44	10.21	25M
August 08, 2025	10.28	10.27	10.27	10.5	10.24	32.34M
August 07, 2025	10.49	10.3	10.3	10.53	10.2	24.09M
August 06, 2025	10.36	10.47	10.47	10.52	10.28	23.24M
August 05, 2025	10.2	10.41	10.41	10.42	10.19	22.94M
August 04, 2025	10.2	10.19	10.19	10.24	10.01	27.43M
August 01, 2025	10.18	10.3	10.3	10.63	10.15	44.04M
July 31, 2025	10.44	10.14	10.14	10.58	10.07	42.49M
July 30, 2025	10.7	10.55	10.55	10.85	10.42	37.36M
July 29, 2025	10.61	10.79	10.79	10.79	10.43	37.26M
July 28, 2025	10.6	10.61	10.61	10.68	10.46	30.07M
July 25, 2025	10.88	10.72	10.72	10.95	10.65	42.4M
July 24, 2025	10.4	10.91	10.91	10.92	10.36	73.72M
July 23, 2025	10.8	10.46	10.46	10.92	10.45	55.94M
July 22, 2025	10.5	10.74	10.74	10.83	10.38	61.71M
July 21, 2025	10.31	10.54	10.54	10.62	10.23	46.49M
July 18, 2025	10.51	10.32	10.32	10.67	10.27	41.15M
July 17, 2025	10.65	10.5	10.5	10.84	10.31	58.75M
July 16, 2025	10.25	10.41	10.41	10.45	10.16	41.87M
July 15, 2025	10.45	10.31	10.31	10.64	10.21	48.01M
July 14, 2025	10.49	10.5	10.5	10.63	10.37	43.42M
July 11, 2025	10.69	10.55	10.55	10.77	10.46	61.74M
July 10, 2025	10.48	10.73	10.73	11.07	10.48	104.94M
July 09, 2025	10.51	10.53	10.53	10.82	10.45	82.33M
July 08, 2025	9.93	10.6	10.6	10.75	9.89	111.17M
July 07, 2025	9.91	9.98	9.98	10.18	9.81	42.76M

Risen Energy Co.,Ltd. (300118.SZ) SHZ