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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.63	11.78	11.78	11.92	11.41	9.73M
November 18, 2025	11.83	11.56	11.56	11.9	11.52	5.96M
November 17, 2025	11.85	11.89	11.89	11.97	11.66	6.65M
November 14, 2025	11.35	11.79	11.79	11.93	11.35	8.61M
November 13, 2025	11.48	11.88	11.88	12.1	11.47	12.65M
November 12, 2025	11.35	11.51	11.51	11.7	11.35	8.55M
November 11, 2025	11.52	11.69	11.69	11.77	11.46	6.58M
November 10, 2025	11.59	11.52	11.52	11.64	11.4	6.66M
November 07, 2025	11.35	11.58	11.58	11.7	11.3	9.3M
November 06, 2025	11.29	11.42	11.42	11.48	11.23	5.46M
November 05, 2025	11.03	11.3	11.3	11.34	10.93	5.36M
November 04, 2025	11.16	11.09	11.09	11.27	11	4.1M
November 03, 2025	11.31	11.18	11.18	11.39	11.05	4.84M
October 31, 2025	11	11.31	11.31	11.38	10.95	6.99M
October 30, 2025	11.22	11.02	11.02	11.22	11.01	4.38M
October 29, 2025	11.1	11.21	11.21	11.27	11.08	5.85M
October 28, 2025	11.17	11.19	11.19	11.3	11.11	3.97M
October 27, 2025	11.14	11.17	11.17	11.24	11.05	5.06M
October 24, 2025	11.01	11.04	11.04	11.1	10.95	4.16M
October 23, 2025	10.81	11.03	11.03	11.04	10.65	4.91M
October 22, 2025	10.84	10.87	10.87	10.95	10.76	3.56M
October 21, 2025	10.7	10.89	10.89	10.93	10.6	4.84M
October 20, 2025	10.59	10.66	10.66	10.7	10.55	3.45M
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

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