Xinxiang Richful Lube Additive Co., Ltd - 300910.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.69	58.15	58.15	58.73	55.69	2.01M
December 03, 2025	55.64	58.81	58.81	59.33	55.5	5M
December 02, 2025	55.75	55.59	55.59	56.12	55.2	1.53M
December 01, 2025	55.86	55.92	55.92	56.98	55.7	2.11M
November 28, 2025	55.69	55.77	55.77	56.13	55.42	1.05M
November 27, 2025	56.11	55.61	55.61	56.56	55.56	1.7M
November 26, 2025	55.77	56.19	56.19	57.31	55.35	2.04M
November 25, 2025	56.17	55.75	55.75	57.18	55.73	1.8M
November 24, 2025	56.26	55.65	55.65	57.08	55.5	1.62M
November 21, 2025	57.84	56.21	56.21	58.27	56	2.34M
November 20, 2025	58.51	57.96	57.96	59.01	57.2	1.79M
November 19, 2025	58.23	58.51	58.51	59.5	58.12	1.68M
November 18, 2025	60.01	58.62	58.62	60.75	58.23	2.55M
November 17, 2025	59.5	60.01	60.01	60.5	58.58	2.83M
November 14, 2025	59.4	59.9	59.9	61.2	58	3.06M
November 13, 2025	60.2	59.45	59.45	62.44	59.17	5.07M
November 12, 2025	58.4	59.23	59.23	60.72	58.02	3.07M
November 11, 2025	58.59	58.7	58.7	58.82	57.8	1.83M
November 10, 2025	57.47	58.65	58.65	59.53	57	2.84M
November 07, 2025	56.7	57.3	57.3	58.78	56.3	3.57M
November 06, 2025	52.99	57.8	57.8	57.86	52.46	5.91M
November 05, 2025	52.51	52.8	52.8	53.55	52.33	2.01M
November 04, 2025	55	53.09	53.09	55.29	52.85	5.43M
November 03, 2025	56.79	56.64	56.64	57.4	55.62	2.78M
October 31, 2025	54.77	56.81	56.81	57.6	54.77	4.83M
October 30, 2025	55.7	54.7	54.7	56.19	54.02	2.74M
October 29, 2025	55.08	55.66	55.66	56.2	54.21	2.42M
October 28, 2025	53.51	55.06	55.06	56.2	53.51	6.49M
October 27, 2025	53.91	52.33	52.33	54.98	52.2	4.38M
October 24, 2025	53.82	53.62	53.62	54.2	53.4	1.52M
October 23, 2025	53.18	53.82	53.82	53.98	52.96	1.17M
October 22, 2025	54.04	53.36	53.36	54.54	53.12	1.92M
October 21, 2025	54.9	54.48	54.48	54.99	53.94	2.92M
October 20, 2025	54.75	54.93	54.93	55.75	53.9	3.35M
October 17, 2025	53.25	54.39	54.39	54.83	53.05	3.98M
October 16, 2025	53.06	53.28	53.28	54.32	52.63	2.49M
October 15, 2025	52.9	53.2	53.2	53.56	52.86	1.71M
October 14, 2025	54.91	53.1	53.1	54.91	52.54	4.61M
October 13, 2025	52.01	54.76	54.76	56.3	51.81	7.57M
October 10, 2025	53.3	53.12	53.12	53.41	52.75	2.65M
October 09, 2025	53.1	53.45	53.45	53.79	51.88	4.32M
September 30, 2025	53.44	53	53	54.15	52.92	2.62M
September 29, 2025	54	53.45	53.45	54.16	52.7	3.39M
September 26, 2025	54.1	53.68	53.68	54.22	53.21	3.18M
September 25, 2025	56.63	54.25	54.25	56.97	54.05	7.6M
September 24, 2025	61.28	57.85	57.85	61.77	56.7	8.63M
September 23, 2025	56.94	56.16	56.16	57.44	53.21	6.35M
September 22, 2025	59.35	56.94	56.94	59.5	56.78	2.77M
September 19, 2025	57	58.19	58.19	58.91	57	2.05M
September 18, 2025	58.1	57.28	57.28	58.63	57.02	1.59M
September 17, 2025	58.17	58.5	58.5	59.08	57.92	1.35M
September 16, 2025	57.79	58.03	58.03	58.47	57.68	1.33M
September 15, 2025	58.89	58.05	58.05	58.89	57.84	1.56M
September 12, 2025	60.14	58.84	58.84	60.47	58.58	2.92M
September 11, 2025	59.45	60.21	60.21	60.45	59.26	1.65M
September 10, 2025	61.17	59.5	59.5	61.17	59.33	2.18M
September 09, 2025	61.4	60.95	60.95	61.7	60	2.69M
September 08, 2025	61.15	61.79	61.79	61.8	59.63	2.43M
September 05, 2025	59.98	61.14	61.14	61.2	59.44	1.62M
September 04, 2025	59.61	59.65	59.65	60.48	58.94	1.61M

Xinxiang Richful Lube Additive Co., Ltd (300910.SZ) SHZ