Shandong Ruifeng Chemical Co., Ltd. (300243.SZ) SHZ
15.20
+0.16(+1.06%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.20
+0.16(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.22 | 15.2 | 15.2 | 16.54 | 14.81 | 58.99M |
| March 12, 2026 | 15.01 | 15.04 | 15.04 | 16.6 | 14.57 | 68.39M |
| March 11, 2026 | 12.37 | 14.15 | 14.15 | 14.48 | 12.22 | 35.04M |
| March 10, 2026 | 11.72 | 12.1 | 12.1 | 12.22 | 11.72 | 4.06M |
| March 09, 2026 | 11.97 | 11.94 | 11.94 | 12.04 | 11.75 | 8.1M |
| March 06, 2026 | 11.72 | 12.11 | 12.11 | 12.12 | 11.65 | 8.25M |
| March 05, 2026 | 11.81 | 11.75 | 11.75 | 11.91 | 11.65 | 8.34M |
| March 04, 2026 | 12.46 | 11.55 | 11.55 | 12.46 | 11.33 | 6.27M |
| March 03, 2026 | 12.16 | 11.62 | 11.62 | 12.24 | 11.57 | 10.16M |
| March 02, 2026 | 12.4 | 12.05 | 12.05 | 12.5 | 11.81 | 13.65M |
| February 27, 2026 | 12.46 | 12.53 | 12.53 | 12.75 | 12.33 | 15.53M |
| February 26, 2026 | 12.66 | 12.58 | 12.58 | 13.13 | 12.4 | 27.15M |
| February 25, 2026 | 11.88 | 12.37 | 12.37 | 12.98 | 11.88 | 25.1M |
| February 24, 2026 | 11.55 | 11.87 | 11.87 | 11.9 | 11.55 | 5.1M |
| February 13, 2026 | 11.54 | 11.54 | 0 | 11.67 | 11.45 | 3.71M |
| February 12, 2026 | 11.75 | 11.54 | 0 | 11.83 | 11.46 | 4.89M |
| February 11, 2026 | 11.62 | 11.7 | 0 | 11.84 | 11.52 | 5M |
| February 10, 2026 | 11.59 | 11.61 | 0 | 11.68 | 11.53 | 4.75M |
| February 09, 2026 | 11.53 | 11.59 | 0 | 11.75 | 11.49 | 7.29M |
| February 06, 2026 | 11.2 | 11.47 | 0 | 11.64 | 11.1 | 8.92M |
| February 05, 2026 | 11.31 | 11.26 | 0 | 11.49 | 11.23 | 5.05M |
| February 04, 2026 | 11.15 | 11.35 | 0 | 11.58 | 11.1 | 5.91M |
| February 03, 2026 | 11.15 | 11.12 | 0 | 11.27 | 11.01 | 4.76M |
| February 02, 2026 | 11.2 | 11 | 0 | 11.32 | 10.96 | 5.09M |
| January 30, 2026 | 11.01 | 11.3 | 0 | 11.32 | 10.96 | 6.85M |
| January 29, 2026 | 11.19 | 11.08 | 0 | 11.33 | 11 | 4.5M |
| January 28, 2026 | 11.33 | 11.2 | 0 | 11.39 | 11.14 | 5.39M |
| January 27, 2026 | 11.3 | 11.34 | 0 | 11.34 | 11.01 | 6.61M |
| January 26, 2026 | 11.56 | 11.31 | 0 | 11.67 | 11.2 | 6.92M |
| January 23, 2026 | 11.35 | 11.52 | 0 | 11.63 | 11.17 | 8.89M |
| January 22, 2026 | 11.35 | 11.31 | 0 | 11.39 | 11.22 | 6.1M |
| January 21, 2026 | 11.26 | 11.37 | 0 | 11.44 | 11.18 | 5.87M |
| January 20, 2026 | 11.17 | 11.34 | 0 | 11.36 | 11.12 | 6.9M |
| January 19, 2026 | 10.99 | 11.18 | 0 | 11.21 | 10.93 | 6.02M |
| January 16, 2026 | 10.9 | 11.02 | 0 | 11.04 | 10.72 | 6.43M |
| January 15, 2026 | 10.71 | 10.91 | 0 | 11.1 | 10.5 | 8.26M |
| January 14, 2026 | 10.85 | 10.71 | 0 | 10.96 | 10.54 | 7.98M |
| January 13, 2026 | 10.7 | 10.84 | 0 | 10.98 | 10.59 | 8.43M |
| January 12, 2026 | 10.67 | 10.72 | 0 | 10.74 | 10.62 | 6.26M |
| January 09, 2026 | 10.63 | 10.68 | 0 | 10.71 | 10.49 | 5.24M |
| January 08, 2026 | 10.44 | 10.63 | 0 | 10.68 | 10.37 | 5.48M |
| January 07, 2026 | 10.55 | 10.46 | 0 | 10.56 | 10.36 | 6.03M |
| January 06, 2026 | 10.54 | 10.55 | 0 | 10.77 | 10.46 | 8.53M |
| January 05, 2026 | 10.43 | 10.42 | 0 | 10.46 | 10.36 | 5.49M |
| December 31, 2025 | 10.26 | 10.43 | 0 | 10.43 | 10.1 | 5.61M |
| December 30, 2025 | 10.32 | 10.3 | 0 | 10.44 | 10.18 | 3.99M |
| December 29, 2025 | 10.39 | 10.39 | 0 | 10.42 | 10.26 | 3.1M |
| December 26, 2025 | 10.49 | 10.38 | 0 | 10.52 | 10.3 | 4.18M |
| December 25, 2025 | 10.49 | 10.48 | 0 | 10.53 | 10.35 | 3.22M |
| December 24, 2025 | 10.28 | 10.46 | 0 | 10.5 | 10.24 | 3.11M |
| December 23, 2025 | 10.36 | 10.32 | 0 | 10.4 | 10.24 | 2.51M |
| December 22, 2025 | 10.33 | 10.39 | 0 | 10.47 | 10.27 | 2.96M |
| December 19, 2025 | 10.1 | 10.36 | 0 | 10.4 | 10.04 | 3.83M |
| December 18, 2025 | 9.97 | 10.15 | 0 | 10.28 | 9.91 | 4M |
| December 17, 2025 | 10.01 | 10 | 0 | 10.08 | 9.75 | 4.5M |
| December 16, 2025 | 10.23 | 9.98 | 0 | 10.23 | 9.91 | 4.82M |
| December 15, 2025 | 10.1 | 10.27 | 0 | 10.37 | 10 | 3.91M |
| December 12, 2025 | 10.28 | 10.11 | 0 | 10.4 | 10.1 | 4.61M |
| December 11, 2025 | 10.59 | 10.23 | 0 | 10.63 | 10.2 | 4.51M |
| December 10, 2025 | 10.78 | 10.5 | 0 | 10.78 | 10.48 | 3.99M |