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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	22.65	23.13	23.13	23.55	22.43	10.59M
October 20, 2025	21.96	22.75	22.75	22.87	21.82	8.86M
October 17, 2025	21.82	22.01	22.01	22.08	21.3	7.12M
October 16, 2025	22.83	21.97	21.97	22.99	21.82	9.72M
October 15, 2025	22.1	22.83	22.83	22.88	21.87	11.02M
October 14, 2025	22.44	22.17	22.17	22.73	22	12.79M
October 13, 2025	22.5	22.15	22.15	22.5	21.57	19.17M
October 10, 2025	21.5	23.76	23.76	23.76	21.3	23.02M
October 09, 2025	21.22	21.6	21.6	22.18	21.22	8.53M
September 30, 2025	21.2	21.11	21.11	21.86	20.95	5.12M
September 29, 2025	21.5	21.15	21.15	21.64	20.89	9.65M
September 26, 2025	21.71	21.62	21.62	22.36	21.51	8.3M
September 25, 2025	21.74	21.86	21.86	22.16	21.41	7.77M
September 24, 2025	22.1	21.74	21.74	22.18	21.61	8.51M
September 23, 2025	22.61	22.18	22.18	23.32	21.8	9.88M
September 22, 2025	21.41	22.72	22.72	22.99	21.35	18.94M
September 19, 2025	20.63	22.61	22.61	22.61	20.14	13.37M
September 18, 2025	20.75	20.55	20.55	20.81	20	10.56M
September 17, 2025	21.21	20.89	20.89	21.45	20.53	12.38M
September 16, 2025	21.29	21.33	21.33	21.45	21	6.97M
September 15, 2025	21.22	21.23	21.23	21.83	21.1	8.32M
September 12, 2025	21.8	21.28	21.28	22.04	20.77	14.75M
September 11, 2025	20.86	22	22	22.1	20.61	11.69M
September 10, 2025	20.99	20.86	20.86	21.13	20.67	6.61M
September 09, 2025	20.63	20.85	20.85	21.24	20.47	9.45M
September 08, 2025	20.71	20.53	20.53	20.76	20.01	7.4M
September 05, 2025	19.37	20.53	20.53	20.54	19.36	8.33M
September 04, 2025	20.48	19.37	19.37	20.75	18.68	11.93M
September 03, 2025	20.99	20.65	20.65	21.21	20.39	7.85M
September 02, 2025	21.95	20.99	20.99	21.95	20.65	11.83M
September 01, 2025	21.2	22	22	22.55	21.2	12.09M
August 29, 2025	21.52	21.37	21.37	21.59	20.93	11.99M
August 28, 2025	19.9	21.23	21.23	21.38	19.9	16.03M
August 27, 2025	20.2	19.86	19.86	20.85	19.77	11.24M
August 26, 2025	19.91	20.2	20.2	20.47	19.86	9.24M
August 25, 2025	19.11	19.91	19.91	20	18.88	11.95M
August 22, 2025	19.36	19.2	19.2	19.59	19.15	7.05M
August 21, 2025	19.46	19.32	19.32	19.68	19.13	9.62M
August 20, 2025	18.98	19.29	19.29	19.37	18.64	9.86M
August 19, 2025	19.34	19.04	19.04	19.37	18.49	10.79M
August 18, 2025	19.98	19.37	19.37	20.06	19.25	15.51M
August 15, 2025	19.4	19.9	19.9	20	19.05	23.58M
August 14, 2025	18.18	19.84	19.84	19.84	18.05	30.7M
August 13, 2025	18.1	18.04	18.04	18.48	17.98	11.1M
August 12, 2025	18.07	18.07	18.07	18.2	17.68	7.83M
August 11, 2025	17.51	18.07	18.07	18.1	17.47	8.87M
August 08, 2025	17.55	17.55	17.55	17.78	17.37	6.06M
August 07, 2025	17.38	17.57	17.57	17.57	17.16	7.03M
August 06, 2025	16.71	17.35	17.35	17.5	16.71	8.33M
August 05, 2025	16.31	16.71	16.71	16.88	16.29	5.91M
August 04, 2025	16.3	16.37	16.37	16.48	16.25	2.61M
August 01, 2025	16.18	16.4	16.4	16.45	16.14	3M
July 31, 2025	16.2	16.25	16.25	16.58	16.16	3.67M
July 30, 2025	16.19	16.22	16.22	16.33	15.96	4.14M
July 29, 2025	16.39	16.19	16.19	16.49	16.15	4.29M
July 28, 2025	16.82	16.39	16.39	16.85	16.28	5.45M
July 25, 2025	16.81	16.81	16.81	17	16.69	2.98M
July 24, 2025	16.67	16.84	16.84	16.94	16.61	2.68M
July 23, 2025	16.95	16.59	16.59	16.95	16.56	3.18M
July 22, 2025	17.14	16.94	16.94	17.18	16.88	2.8M

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