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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	11.08	11.15	11.1	11.21	10.99	7.01M
July 16, 2025	11.06	11.09	11.04	11.15	10.96	7.04M
July 15, 2025	10.98	11.14	11.09	11.25	10.73	11.93M
July 14, 2025	10.71	10.94	10.89	11.1	10.63	10.57M
July 11, 2025	10.95	10.76	10.71	11	10.69	10.1M
July 10, 2025	10.78	11.02	10.97	11.37	10.77	12.5M
July 09, 2025	11.04	10.77	10.72	11.04	10.7	9.8M
July 08, 2025	10.9	11.06	11.01	11.19	10.77	8.98M
July 07, 2025	10.93	10.92	10.87	10.95	10.77	6.85M
July 04, 2025	11.29	10.93	10.88	11.39	10.88	13.05M
July 03, 2025	11.5	11.4	11.35	11.59	11.12	15.32M
July 02, 2025	11.05	11.62	11.57	11.98	10.83	27.6M
July 01, 2025	11.01	11.14	11.14	11.24	10.71	16.29M
June 30, 2025	10.97	10.98	10.98	11.08	10.74	11.37M
June 27, 2025	11.02	10.94	10.94	11.38	10.91	18.23M
June 26, 2025	11.22	11.12	11.12	11.98	11.08	31.03M
June 25, 2025	10.76	10.81	10.81	11.13	10.69	12.15M
June 24, 2025	10.5	10.8	10.8	10.87	10.4	11.01M
June 23, 2025	9.91	10.46	10.46	10.48	9.89	8.32M
June 20, 2025	10.28	10.05	10.05	10.38	10	6.92M
June 19, 2025	10.5	10.17	10.17	10.65	10.12	8.67M
June 18, 2025	10.45	10.57	10.57	10.65	10.12	10.09M
June 17, 2025	10.45	10.38	10.38	10.59	10.31	7.47M

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