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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	60.66	59.62	59.62	61.19	59.46	1.25M
September 02, 2025	60.75	60.67	60.67	61.63	59.98	1.8M
September 01, 2025	61.28	61.01	61.01	62.24	59.88	2.5M
August 29, 2025	61.18	61.66	61.66	61.77	60.37	2.22M
August 28, 2025	61.2	61.07	61.07	61.39	59.85	2M
August 27, 2025	62.42	60.3	60.3	62.48	60.28	2.47M
August 26, 2025	63.71	62.49	62.49	64.13	61.61	3.43M
August 25, 2025	63	64.1	64.1	65.76	62.81	4.02M
August 22, 2025	63.26	63.48	63.48	64.15	62.41	2.74M
August 21, 2025	60.21	63.62	63.62	64.4	59.97	5.43M
August 20, 2025	59.3	59.9	59.9	59.9	58.6	1.86M
August 19, 2025	60.1	59.26	59.26	60.47	58.51	2.01M
August 18, 2025	60.21	60.1	60.1	61.6	59.59	1.85M
August 15, 2025	59.4	60.2	60.2	60.88	59.01	1.42M
August 14, 2025	59.2	59.55	59.55	60.38	58.83	2.07M
August 13, 2025	58.44	59.29	59.29	59.3	58.16	1.69M
August 12, 2025	58.97	58.05	58.05	58.99	57.94	1.22M
August 11, 2025	59.6	58.6	58.6	59.97	58.58	2.17M
August 08, 2025	58.4	59.58	59.58	60.94	57.4	3.22M
August 07, 2025	56.89	58.5	58.5	59.45	56.89	2.35M
August 06, 2025	56	57.14	57.14	57.21	55.5	1.93M
August 05, 2025	55.6	55.96	55.96	56.08	54.5	2.22M
August 04, 2025	55.6	55.69	55.69	56.11	54.9	1.84M
August 01, 2025	55.58	55.74	55.74	56.75	55.24	2.19M
July 31, 2025	57.9	55.59	55.59	57.9	54.3	4.65M
July 30, 2025	56.81	57.91	57.91	57.93	56.65	1.4M
July 29, 2025	56.89	56.81	56.81	57.67	56.65	1.36M
July 28, 2025	57.58	56.8	56.8	57.69	56.7	1.67M
July 25, 2025	58.19	57.65	57.65	58.6	57.54	1.06M
July 24, 2025	58.02	57.84	57.84	58.4	57.5	1.33M
July 23, 2025	58.74	58.12	58.12	59.36	57.85	1.89M
July 22, 2025	57.53	58.77	58.77	59.17	57.53	1.54M
July 21, 2025	56.4	57.7	57.7	57.85	56.2	2.58M
July 18, 2025	58.4	56.57	56.57	58.4	56	2.88M
July 17, 2025	59.45	58.19	58.19	59.65	57.97	1.42M
July 16, 2025	58.64	59.39	59.39	59.5	58.22	723,761
July 15, 2025	59.35	58.61	58.61	59.68	58.2	1.17M
July 14, 2025	59.58	59.33	59.33	60.13	59.33	647,911
July 11, 2025	60.13	59.55	59.55	60.25	59.1	1.27M
July 10, 2025	58.82	60	60	60.4	58.39	1.61M
July 09, 2025	58.05	58.88	58.88	59.09	58	1.29M
July 08, 2025	57.02	57.99	57.99	58.25	56.78	1.25M
July 07, 2025	56.66	56.9	56.9	58	56.4	920,990

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