Jiangsu Rutong Petro-Machinery Co., Ltd - 603036.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.43	20.25	20.25	20.53	20.07	3.43M
February 12, 2026	20.69	20.46	20.46	20.79	20.45	3.37M
February 11, 2026	21.31	20.62	20.62	21.31	20.58	4.52M
February 10, 2026	20.93	21.31	21.31	21.68	20.91	5.41M
February 09, 2026	20.78	20.92	20.92	21.27	20.78	2.84M
February 06, 2026	20.5	20.7	20.7	20.9	20.2	3.09M
February 05, 2026	21.06	20.58	20.58	21.15	20.52	2.81M
February 04, 2026	20.85	21.06	21.06	21.36	20.68	4.5M
February 03, 2026	20.43	20.83	20.83	20.85	20.4	3.84M
February 02, 2026	21.18	20.42	20.42	21.38	20.41	5.25M
January 30, 2026	20.96	21.24	21.24	21.84	20.86	6.69M
January 29, 2026	21.27	20.99	20.99	21.48	20.81	5.81M
January 28, 2026	21.09	21.23	21.23	21.33	20.62	6.08M
January 27, 2026	20.7	20.86	20.86	21	20.32	4.54M
January 26, 2026	21.78	20.85	20.85	21.88	20.65	8.12M
January 23, 2026	21.8	21.78	21.78	21.85	21.33	6.38M
January 22, 2026	21.91	21.73	21.73	22.18	21.66	4.75M
January 21, 2026	21.72	21.85	21.85	22.07	21.6	4.78M
January 20, 2026	22.31	21.83	21.83	22.33	21.77	5.46M
January 19, 2026	22.85	22.34	22.34	22.94	22.08	5.82M
January 16, 2026	22.66	22.8	22.8	23.06	22.42	6.18M
January 15, 2026	22.22	22.66	22.66	22.96	21.94	8M
January 14, 2026	21.97	22.21	22.21	22.39	21.73	7.59M
January 13, 2026	21.78	21.93	21.93	22.48	21.72	7.92M
January 12, 2026	21.78	21.72	21.72	22.22	21.6	7.45M
January 09, 2026	21.58	21.8	21.8	21.81	21.26	6.5M
January 08, 2026	21.47	21.37	21.37	21.57	21.2	4.45M
January 07, 2026	21	21.46	21.46	21.81	20.87	5.64M
January 06, 2026	21	21.01	21.01	21.55	20.76	5.78M
January 05, 2026	21.37	21.16	21.16	21.86	21.01	5.59M
December 31, 2025	20.36	21.37	21.37	21.47	20.15	7.46M
December 30, 2025	20.15	20.31	20.31	20.75	20	3.08M
December 29, 2025	20.47	20.19	20.19	20.55	20.17	3.82M
December 26, 2025	20.74	20.46	20.46	20.79	20.38	4.95M
December 25, 2025	19.41	20.9	20.9	21.15	19.3	8.96M
December 24, 2025	19.37	19.41	19.41	19.65	19.31	3.02M
December 23, 2025	19.69	19.56	19.56	19.76	19.31	2.72M
December 22, 2025	19.44	19.67	19.67	19.87	19.44	3.65M
December 19, 2025	19.38	19.35	19.35	19.43	19.2	2.91M
December 18, 2025	19.84	19.3	19.3	19.99	19.22	4.14M
December 17, 2025	19.54	19.82	19.82	19.96	19.12	4.34M
December 16, 2025	20.02	19.57	19.57	20.02	19.5	3.91M
December 15, 2025	20.15	20.03	20.03	20.37	19.9	3M
December 12, 2025	20.14	20.15	20.15	20.45	20.01	3.17M
December 11, 2025	20.59	20.23	20.23	20.69	20.15	4M
December 10, 2025	20.83	20.56	20.56	21.02	20.4	4.3M
December 09, 2025	21.59	20.95	20.95	21.59	20.92	5.92M
December 08, 2025	22.3	21.59	21.59	22.3	21.36	9.22M
December 05, 2025	22.16	22.52	22.52	22.68	21.98	5.23M
December 04, 2025	22.08	22.16	22.16	22.34	21.72	4.78M
December 03, 2025	22.09	22.23	22.23	22.54	21.7	5.81M
December 02, 2025	22.01	22.02	22.02	22.5	21.9	6M
December 01, 2025	22.79	21.98	21.98	22.94	21.92	9.02M
November 28, 2025	21.66	22.95	22.95	23	21.42	16.48M
November 27, 2025	20.38	21.48	21.48	21.85	20.18	9.91M
November 26, 2025	20.56	20.25	20.25	21	20.09	4.81M
November 25, 2025	19.32	20.24	20.24	20.58	19.31	6.96M
November 24, 2025	18.84	19.24	19.24	19.37	18.56	5.68M
November 21, 2025	19.18	18.63	18.63	19.38	18.24	8.23M
November 20, 2025	20.17	19.32	19.32	20.42	19.15	8.12M

Jiangsu Rutong Petro-Machinery Co., Ltd (603036.SS) SHH