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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.59	10.02	10.02	10.59	9.97	23.1M
December 03, 2025	10.41	10.19	10.19	10.44	10.15	27.25M
December 02, 2025	10.6	10.4	10.4	10.63	10.38	30.63M
December 01, 2025	10.68	10.67	10.67	10.76	10.51	35.21M
November 28, 2025	10.59	10.68	10.68	10.8	10.5	31.08M
November 27, 2025	10.61	10.66	10.66	10.81	10.56	39.19M
November 26, 2025	10.62	10.58	10.58	10.87	10.56	41.55M
November 25, 2025	10.63	10.68	10.68	10.82	10.54	35.52M
November 24, 2025	10.74	10.56	10.56	10.81	10.47	38.68M
November 21, 2025	11.51	10.64	10.64	11.67	10.63	68.68M
November 20, 2025	12.3	11.76	11.76	12.33	11.73	51.91M
November 19, 2025	12.22	12.23	12.23	12.64	11.95	62.28M
November 18, 2025	12.68	12.35	12.35	13.18	12.26	64.22M
November 17, 2025	12.81	12.72	12.72	13.12	12.37	89.16M
November 14, 2025	12.35	12.8	12.8	13.39	12.35	109.88M
November 13, 2025	12.29	12.64	12.64	12.75	12.25	79.94M
November 12, 2025	12.58	12.26	12.26	12.79	11.93	110.6M
November 11, 2025	12.45	12.75	12.75	13.24	12.45	117.62M
November 10, 2025	12.7	12.6	12.6	13	12.38	119.35M
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

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