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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.89	57.02	57.02	58.38	57.02	1.97M
February 12, 2026	57.76	58.08	58.08	58.5	57	2.18M
February 11, 2026	57.3	57.96	57.96	58.69	56.49	3.49M
February 10, 2026	55.22	57.02	57.02	57.56	54.65	3.72M
February 09, 2026	55.05	55.21	55.21	55.77	54.72	2.39M
February 06, 2026	53.72	54.85	54.85	55.59	53.11	3.03M
February 05, 2026	54.05	53.66	53.66	54.9	53.39	2.5M
February 04, 2026	55.98	54.3	54.3	56.57	53.61	5.71M
February 03, 2026	56.03	55.89	55.89	56.57	55.16	3.16M
February 02, 2026	60.2	56.02	56.02	60.3	55.8	5.47M
January 30, 2026	59	60.49	60.49	60.8	58.37	4.59M
January 29, 2026	58.14	59.07	59.07	60.08	57.91	4.18M
January 28, 2026	57.52	58.15	58.15	58.34	57.01	3.62M
January 27, 2026	58.1	57.79	57.79	58.92	56.86	4.1M
January 26, 2026	60.33	58.21	58.21	60.49	57.47	4.78M
January 23, 2026	59.1	60.05	60.05	60.41	59.1	2.86M
January 22, 2026	59.19	59.1	59.1	60.49	58.56	2.92M
January 21, 2026	59.08	59.15	59.15	60.3	58.82	2.47M
January 20, 2026	59.98	59.35	59.35	60.27	58.64	3.6M
January 19, 2026	61.34	59.7	59.7	62.14	59.37	4.53M
January 16, 2026	60.2	61.63	61.63	62.45	59.96	4.37M
January 15, 2026	59.97	60.3	60.3	60.88	59.37	4.26M
January 14, 2026	64.1	61	61	66.3	59.26	13M
January 13, 2026	60.5	60.35	60.35	62.88	60.2	2.94M
January 12, 2026	60.65	60.57	60.57	61.16	59.63	2.59M
January 09, 2026	60	60.65	60.65	60.98	59.41	2.55M
January 08, 2026	58.76	59.95	59.95	60.5	58.31	3.2M
January 07, 2026	57.68	58.75	58.75	59.26	57.41	3.17M
January 06, 2026	58.35	57.68	57.68	58.43	57.27	2.89M
January 05, 2026	56.9	57.98	57.98	58.25	56.31	2.11M
December 31, 2025	57.18	56.55	56.55	57.71	56.39	1.31M
December 30, 2025	56.9	57.19	57.19	57.35	56.25	1.94M
December 29, 2025	58.01	56.92	56.92	58.3	56.65	3.64M
December 26, 2025	58.88	58.3	58.3	60	57.8	2.46M
December 25, 2025	59.2	58.96	58.96	59.65	58.62	1.42M
December 24, 2025	59.21	59.59	59.59	60.2	58.33	2.68M
December 23, 2025	59.17	59.21	59.21	61	59	2.49M
December 22, 2025	59.37	59.23	59.23	59.49	58.23	2.23M
December 19, 2025	58.33	59.22	59.22	59.67	57.87	1.7M
December 18, 2025	57.65	58.3	58.3	59.2	57.51	1.4M
December 17, 2025	57.27	57.92	57.92	58.2	56.91	1.54M
December 16, 2025	58.97	57.2	57.2	58.97	56.88	1.87M
December 15, 2025	59.01	58.85	58.85	59.42	58.06	1.98M
December 12, 2025	57.9	59.53	59.53	60	56.01	4.59M
December 11, 2025	57	57.81	57.81	58.58	56.88	2.62M
December 10, 2025	56.83	57	57	58.05	56.76	2.21M
December 09, 2025	57.31	56.98	56.98	57.65	56.33	1.81M
December 08, 2025	57.75	57.35	57.35	58.2	57.06	2.18M
December 05, 2025	57.95	57.93	57.93	58.49	56.56	1.82M
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

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