Zhejiang Rongsheng Environmental Protection Paper Joint Stock Co., Ltd. - 603165.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.83	14.14	14.14	14.25	13.72	10.71M
February 12, 2026	13.66	13.85	13.85	13.98	13.51	8.25M
February 11, 2026	13.39	13.66	13.66	13.73	13.39	9.04M
February 10, 2026	13.8	13.4	13.4	13.87	13.32	17.4M
February 09, 2026	14.3	14.32	14.32	14.42	13.95	5M
February 06, 2026	14.6	14.77	14.39	14.93	14.49	5.55M
February 05, 2026	14.76	14.62	14.24	14.86	14.59	2.79M
February 04, 2026	14.66	14.76	14.38	14.91	14.62	2.83M
February 03, 2026	14.52	14.72	14.34	14.92	14.3	5.11M
February 02, 2026	14.62	14.29	13.92	14.88	14.28	6.11M
January 30, 2026	14.74	14.8	14.8	15.01	14.48	5.78M
January 29, 2026	14.93	14.8	14.8	15.21	14.75	3.25M
January 28, 2026	15	15.09	15.09	15.54	14.85	4.8M
January 27, 2026	15.13	14.99	14.99	15.14	14.68	6.19M
January 26, 2026	14.65	15.24	15.24	15.5	14.57	8.37M
January 23, 2026	14.98	14.65	14.65	15.06	14.6	6.43M
January 22, 2026	15.08	15.01	15.01	15.12	14.72	4.5M
January 21, 2026	14.91	14.98	14.98	15.08	14.5	6.51M
January 20, 2026	14.79	14.99	14.99	15.14	14.52	9.48M
January 19, 2026	13.51	14.8	14.8	14.93	13.5	14.78M
January 16, 2026	13.4	13.61	13.61	13.74	13.3	3.75M
January 15, 2026	13.26	13.4	13.4	13.44	13.18	2.97M
January 14, 2026	13.33	13.24	13.24	13.39	13.1	5.16M
January 13, 2026	12.95	13.32	13.32	13.49	12.83	8.25M
January 12, 2026	12.77	12.94	12.94	13.06	12.74	4.13M
January 09, 2026	12.74	12.76	12.76	12.77	12.68	2.4M
January 08, 2026	12.65	12.74	12.74	12.77	12.64	1.93M
January 07, 2026	12.8	12.73	12.73	12.85	12.66	2.31M
January 06, 2026	12.67	12.8	12.8	12.85	12.61	4.07M
January 05, 2026	12.67	12.7	12.7	12.78	12.6	3.42M
December 31, 2025	13	12.65	12.65	13	12.6	4.82M
December 30, 2025	12.58	12.74	12.74	12.75	12.53	2.46M
December 29, 2025	12.72	12.66	12.66	12.75	12.55	1.99M
December 26, 2025	12.86	12.77	12.77	12.92	12.72	2.89M
December 25, 2025	12.66	12.93	12.93	13.09	12.57	4.38M
December 24, 2025	12.4	12.62	12.62	12.63	12.35	1.32M
December 23, 2025	12.5	12.4	12.4	12.59	12.36	1.91M
December 22, 2025	12.62	12.56	12.56	12.75	12.53	2.92M
December 19, 2025	12.47	12.58	12.58	12.62	12.4	2.29M
December 18, 2025	12.37	12.42	12.42	12.53	12.34	1.88M
December 17, 2025	12.21	12.39	12.39	12.44	12.18	2.06M
December 16, 2025	12.45	12.27	12.27	12.45	12.21	1.76M
December 15, 2025	12.29	12.44	12.44	12.57	12.29	3.22M
December 12, 2025	12.18	12.38	12.38	12.48	12.09	2.84M
December 11, 2025	12.48	12.17	12.17	12.48	12.11	3.2M
December 10, 2025	12.63	12.47	12.47	12.69	12.45	1.89M
December 09, 2025	12.71	12.64	12.64	12.81	12.62	1.77M
December 08, 2025	12.91	12.75	12.75	12.92	12.72	2.01M
December 05, 2025	12.65	12.85	12.85	12.88	12.56	2.06M
December 04, 2025	12.71	12.65	12.65	12.75	12.49	1.74M
December 03, 2025	12.81	12.71	12.71	12.88	12.64	1.88M
December 02, 2025	12.85	12.8	12.8	12.93	12.77	1.8M
December 01, 2025	12.89	12.92	12.92	12.97	12.82	2.03M
November 28, 2025	12.75	12.9	12.9	12.91	12.7	1.86M
November 27, 2025	12.63	12.8	12.8	12.91	12.6	2.56M
November 26, 2025	12.68	12.58	12.58	12.8	12.58	2.49M
November 25, 2025	12.6	12.68	12.68	12.86	12.6	2.12M
November 24, 2025	12.54	12.57	12.57	12.79	12.46	2.35M
November 21, 2025	12.97	12.44	12.44	13.09	12.36	4.17M
November 20, 2025	13.16	13.02	13.02	13.22	12.93	2.24M

Zhejiang Rongsheng Environmental Protection Paper Joint Stock Co., Ltd. (603165.SS) SHH