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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.45	12.42	12.42	12.79	12.17	108.67M
November 06, 2025	12.44	12.67	12.67	13.3	12.44	187.7M
November 05, 2025	10.67	12.06	12.06	12.49	10.67	151.25M
November 04, 2025	11.07	10.85	10.85	11.25	10.76	41.84M
November 03, 2025	10.73	10.98	10.98	11.03	10.69	49.37M
October 31, 2025	10.7	10.77	10.77	11.07	10.7	47.35M
October 30, 2025	10.64	10.75	10.75	11.08	10.56	66.31M
October 29, 2025	10.13	10.71	10.71	10.74	10.03	73.48M
October 28, 2025	10.2	10.13	10.13	10.55	10.08	33.89M
October 27, 2025	10.24	10.23	10.23	10.33	10.15	24.59M
October 24, 2025	10.18	10.11	10.11	10.3	10.08	25.46M
October 23, 2025	10.11	10.2	10.2	10.21	9.9	31.42M
October 22, 2025	10.3	10.19	10.19	10.34	10.16	23.54M
October 21, 2025	10.32	10.34	10.34	10.45	10.23	28.16M
October 20, 2025	10.46	10.31	10.31	10.52	10.2	33.06M
October 17, 2025	10.9	10.33	10.33	11.04	10.33	50.75M
October 16, 2025	11.08	10.98	10.98	11.17	10.95	45.76M
October 15, 2025	10.97	11.17	11.17	11.36	10.76	84.02M
October 14, 2025	10.4	10.94	10.94	11.59	10.4	106.45M
October 13, 2025	10.06	10.33	10.33	10.35	10.02	33.02M
October 10, 2025	10.72	10.5	10.5	10.83	10.48	31M
October 09, 2025	10.46	10.79	10.79	10.87	10.44	45.61M
September 30, 2025	10.31	10.47	10.47	10.62	10.3	34.19M
September 29, 2025	10.18	10.34	10.34	10.42	10.04	31.97M
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

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