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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.66	10.4	10.4	10.76	10.4	4.34M
October 16, 2025	10.85	10.67	10.67	10.94	10.59	4.47M
October 15, 2025	10.84	10.89	10.89	11	10.78	4.9M
October 14, 2025	11.07	10.8	10.8	11.28	10.75	7.83M
October 13, 2025	10.42	11	11	11.03	10.26	7.46M
October 10, 2025	10.78	10.89	10.89	11.03	10.7	5.71M
October 09, 2025	10.72	10.78	10.78	10.93	10.65	5.81M
September 30, 2025	10.83	10.78	10.78	10.87	10.75	3.86M
September 29, 2025	10.65	10.82	10.82	10.88	10.54	5.87M
September 26, 2025	10.56	10.58	10.58	10.83	10.47	4.87M
September 25, 2025	10.77	10.59	10.59	10.89	10.53	5.19M
September 24, 2025	10.45	10.79	10.79	10.8	10.35	7.52M
September 23, 2025	10.77	10.5	10.5	10.85	10.13	10.45M
September 22, 2025	11	10.82	10.82	11.05	10.66	9.02M
September 19, 2025	11.99	11.1	11.1	11.99	11.04	6.86M
September 18, 2025	11.6	11.26	11.26	11.66	11.12	10.04M
September 17, 2025	11.8	11.63	11.63	11.84	11.59	7.09M
September 16, 2025	11.55	11.83	11.83	11.83	11.39	10.43M
September 15, 2025	11.72	11.6	11.6	11.73	11.52	8.18M
September 12, 2025	11.99	11.76	11.76	12.1	11.64	16.82M
September 11, 2025	11.92	12.23	12.23	12.46	11.58	24.42M
September 10, 2025	11.86	11.79	11.79	12.01	11.66	9.88M
September 09, 2025	11.97	11.84	11.84	12.2	11.76	18.82M
September 08, 2025	11.53	11.98	11.98	12.09	11.36	24.71M
September 05, 2025	11.15	11.47	11.47	11.71	11	23.31M
September 04, 2025	10.64	10.72	10.72	10.94	10.56	6.63M
September 03, 2025	10.92	10.65	10.65	11.03	10.56	5.13M
September 02, 2025	11.2	10.92	10.92	11.28	10.77	7.99M
September 01, 2025	10.97	11.23	11.23	11.26	10.92	7.11M
August 29, 2025	10.92	10.95	10.95	11.06	10.77	9.03M
August 28, 2025	11	10.76	10.76	11.22	10.41	12.51M
August 27, 2025	11.42	11	11	11.46	11	10.05M
August 26, 2025	11.1	11.44	11.44	11.49	11.08	10.46M
August 25, 2025	11.21	11.16	11.16	11.28	11.09	6.71M
August 22, 2025	11.3	11.25	11.25	11.34	11.14	6.68M
August 21, 2025	11.46	11.33	11.33	11.46	11.27	5.65M
August 20, 2025	11.25	11.44	11.44	11.48	11.16	7.1M
August 19, 2025	11.32	11.31	11.31	11.39	11.19	7.57M
August 18, 2025	11.3	11.3	11.3	11.4	11.2	8.97M
August 15, 2025	11	11.22	11.22	11.41	10.95	9.62M
August 14, 2025	11.29	11.01	11.01	11.39	10.97	8.57M
August 13, 2025	11.49	11.33	11.33	11.5	11.28	7.48M
August 12, 2025	11.67	11.5	11.5	11.8	11.35	10.38M
August 11, 2025	11.16	11.7	11.7	11.85	11.12	20.52M
August 08, 2025	11.05	11.11	11.11	11.15	10.96	3.91M
August 07, 2025	11.13	11.06	11.06	11.2	11.01	5.14M
August 06, 2025	11.1	11.13	11.13	11.2	11.05	5.29M
August 05, 2025	10.95	11.09	11.09	11.09	10.94	5.51M
August 04, 2025	10.79	10.93	10.93	10.95	10.68	3.26M
August 01, 2025	10.68	10.82	10.82	10.87	10.65	3.82M
July 31, 2025	10.79	10.71	10.71	10.92	10.63	4.58M
July 30, 2025	10.92	10.81	10.81	10.98	10.7	5.97M
July 29, 2025	11.14	10.98	10.98	11.15	10.88	5.49M
July 28, 2025	11.08	11.14	11.14	11.16	11.02	6.05M
July 25, 2025	11	11.08	11.08	11.12	10.95	4.67M
July 24, 2025	10.82	11.01	11.01	11.03	10.82	5.45M
July 23, 2025	11.08	10.87	10.87	11.15	10.8	6.68M
July 22, 2025	11.2	11.03	11.03	11.24	10.96	7.33M
July 21, 2025	11.38	11.16	11.16	11.38	11.08	7.48M
July 18, 2025	11.15	11.26	11.26	11.3	11.07	8.56M

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