Shandong Ruifeng Chemical Co., Ltd. - 300243.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.54	11.54	11.54	11.67	11.45	3.71M
February 12, 2026	11.75	11.54	11.54	11.83	11.46	4.89M
February 11, 2026	11.62	11.7	11.7	11.84	11.52	5M
February 10, 2026	11.59	11.61	11.61	11.68	11.53	4.75M
February 09, 2026	11.53	11.59	11.59	11.75	11.49	7.29M
February 06, 2026	11.2	11.47	11.47	11.64	11.1	8.92M
February 05, 2026	11.31	11.26	11.26	11.49	11.23	5.05M
February 04, 2026	11.15	11.35	11.35	11.58	11.1	5.91M
February 03, 2026	11.15	11.12	11.12	11.27	11.01	4.76M
February 02, 2026	11.2	11	11	11.32	10.96	5.09M
January 30, 2026	11.01	11.3	11.3	11.32	10.96	6.85M
January 29, 2026	11.19	11.08	11.08	11.33	11	4.5M
January 28, 2026	11.33	11.2	11.2	11.39	11.14	5.39M
January 27, 2026	11.3	11.34	11.34	11.34	11.01	6.61M
January 26, 2026	11.56	11.31	11.31	11.67	11.2	6.92M
January 23, 2026	11.35	11.52	11.52	11.63	11.17	8.89M
January 22, 2026	11.35	11.31	11.31	11.39	11.22	6.1M
January 21, 2026	11.26	11.37	11.37	11.44	11.18	5.87M
January 20, 2026	11.17	11.34	11.34	11.36	11.12	6.9M
January 19, 2026	10.99	11.18	11.18	11.21	10.93	6.02M
January 16, 2026	10.9	11.02	11.02	11.04	10.72	6.43M
January 15, 2026	10.71	10.91	10.91	11.1	10.5	8.26M
January 14, 2026	10.85	10.71	10.71	10.96	10.54	7.98M
January 13, 2026	10.7	10.84	10.84	10.98	10.59	8.43M
January 12, 2026	10.67	10.72	10.72	10.74	10.62	6.26M
January 09, 2026	10.63	10.68	10.68	10.71	10.49	5.24M
January 08, 2026	10.44	10.63	10.63	10.68	10.37	5.48M
January 07, 2026	10.55	10.46	10.46	10.56	10.36	6.03M
January 06, 2026	10.54	10.55	10.55	10.77	10.46	8.53M
January 05, 2026	10.43	10.42	10.42	10.46	10.36	5.49M
December 31, 2025	10.26	10.43	10.43	10.43	10.1	5.61M
December 30, 2025	10.32	10.3	10.3	10.44	10.18	3.99M
December 29, 2025	10.39	10.39	10.39	10.42	10.26	3.1M
December 26, 2025	10.49	10.38	10.38	10.52	10.3	4.18M
December 25, 2025	10.49	10.48	10.48	10.53	10.35	3.22M
December 24, 2025	10.28	10.46	10.46	10.5	10.24	3.11M
December 23, 2025	10.36	10.32	10.32	10.4	10.24	2.51M
December 22, 2025	10.33	10.39	10.39	10.47	10.27	2.96M
December 19, 2025	10.1	10.36	10.36	10.4	10.04	3.83M
December 18, 2025	9.97	10.15	10.15	10.28	9.91	4M
December 17, 2025	10.01	10	10	10.08	9.75	4.5M
December 16, 2025	10.23	9.98	9.98	10.23	9.91	4.82M
December 15, 2025	10.1	10.27	10.27	10.37	10	3.91M
December 12, 2025	10.28	10.11	10.11	10.4	10.1	4.61M
December 11, 2025	10.59	10.23	10.23	10.63	10.2	4.51M
December 10, 2025	10.78	10.5	10.5	10.78	10.48	3.99M
December 09, 2025	10.91	10.74	10.74	10.95	10.72	3.36M
December 08, 2025	10.74	10.91	10.91	10.97	10.73	4.27M
December 05, 2025	10.47	10.69	10.69	10.76	10.42	3.75M
December 04, 2025	10.8	10.51	10.51	10.8	10.42	4.19M
December 03, 2025	10.9	10.74	10.74	10.97	10.65	4.78M
December 02, 2025	11.08	10.9	10.9	11.08	10.79	4.73M
December 01, 2025	11.01	11	11	11.16	10.94	4.15M
November 28, 2025	10.8	11.03	11.03	11.05	10.8	5.28M
November 27, 2025	10.64	10.83	10.83	10.99	10.64	6.05M
November 26, 2025	10.87	10.67	10.67	11	10.64	6.01M
November 25, 2025	10.87	10.88	10.88	11.04	10.82	4.98M
November 24, 2025	10.81	10.86	10.86	10.97	10.69	6.25M
November 21, 2025	11.36	10.7	10.7	11.49	10.64	10.91M
November 20, 2025	11.73	11.5	11.5	11.9	11.46	7.44M

Shandong Ruifeng Chemical Co., Ltd. (300243.SZ) SHZ