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
September 05, 2025	12.85	13.03	13.03	13.11	12.6	13.94M
September 04, 2025	12.72	13.1	13.1	13.62	12.7	20.02M
September 03, 2025	12.45	12.51	12.51	13.07	12.45	11.48M
September 02, 2025	12.2	12.15	12.15	12.21	11.94	3.51M
September 01, 2025	12.2	12.15	12.15	12.3	12.1	3.72M
August 29, 2025	12	12.1	12.1	12.14	11.97	2.8M
August 28, 2025	12.09	11.99	11.99	12.24	11.76	4.21M
August 27, 2025	12.51	12.09	12.09	12.57	12.09	5.29M
August 26, 2025	12.38	12.51	12.51	12.59	12.38	4.1M
August 25, 2025	12.48	12.42	12.42	12.52	12.35	4.73M
August 22, 2025	12.6	12.48	12.48	12.64	12.43	3.34M
August 21, 2025	12.6	12.57	12.57	12.7	12.53	4.02M
August 20, 2025	12.41	12.55	12.55	12.56	12.36	3.66M
August 19, 2025	12.45	12.41	12.41	12.45	12.34	2.84M
August 18, 2025	12.44	12.41	12.41	12.49	12.39	3.86M
August 15, 2025	12.24	12.4	12.4	12.45	12.22	3.65M
August 14, 2025	12.45	12.23	12.23	12.45	12.23	3.72M
August 13, 2025	12.37	12.43	12.43	12.53	12.32	3.82M
August 12, 2025	12.49	12.37	12.37	12.5	12.33	2.65M
August 11, 2025	12.41	12.47	12.47	12.53	12.34	3.11M
August 08, 2025	12.36	12.43	12.43	12.45	12.28	3.42M
August 07, 2025	12.45	12.37	12.37	12.48	12.3	2.55M
August 06, 2025	12.27	12.41	12.41	12.44	12.25	3.6M
August 05, 2025	12.22	12.3	12.3	12.32	12.2	3.58M
August 04, 2025	12.09	12.16	12.16	12.36	12	3.68M
August 01, 2025	12.05	12.09	12.09	12.12	12.03	2.82M
July 31, 2025	12.12	12	12	12.23	12	3.76M
July 30, 2025	12.39	12.2	12.2	12.42	12.13	4.34M
July 29, 2025	12.49	12.38	12.38	12.5	12.23	5.27M
July 28, 2025	12.58	12.44	12.44	12.74	12.38	8.35M
July 25, 2025	12.49	12.56	12.56	12.88	12.43	10.41M
July 24, 2025	12.45	12.45	12.45	12.54	12.38	6.83M
July 23, 2025	12.57	12.43	12.43	12.77	12.37	12.26M
July 22, 2025	12.8	12.69	12.69	13.14	12.34	20.29M
July 21, 2025	12.2	12.8	12.8	12.8	12.15	13.04M
July 18, 2025	11.64	11.64	11.64	11.71	11.57	1.67M
July 17, 2025	11.71	11.63	11.63	11.75	11.58	2.13M
July 16, 2025	11.62	11.7	11.7	11.73	11.61	2.05M
July 15, 2025	11.77	11.62	11.62	11.88	11.59	3.02M
July 14, 2025	11.65	11.76	11.76	11.84	11.64	2.47M
July 11, 2025	11.73	11.62	11.62	11.78	11.62	2.85M
July 10, 2025	11.71	11.78	11.78	11.8	11.66	3.46M
July 09, 2025	11.69	11.78	11.78	12.16	11.64	5.93M
July 08, 2025	11.74	11.66	11.66	11.87	11.58	5.02M
July 07, 2025	11.45	11.7	11.7	11.72	11.39	4.38M
July 04, 2025	11.54	11.45	11.45	11.59	11.42	2.43M
July 03, 2025	11.44	11.5	11.5	11.5	11.38	1.63M
July 02, 2025	11.34	11.43	11.43	11.49	11.28	2.3M
July 01, 2025	11.33	11.35	11.35	11.35	11.25	1.75M
June 30, 2025	11.27	11.29	11.29	11.33	11.2	2.02M
June 27, 2025	11.16	11.24	11.24	11.28	11.11	1.95M
June 26, 2025	11.35	11.17	11.17	11.36	11.16	2.41M
June 25, 2025	11.25	11.33	11.33	11.39	11.23	2.41M
June 24, 2025	11.09	11.27	11.27	11.28	11.05	3.13M
June 23, 2025	10.97	11.04	11.04	11.07	10.91	2.36M
June 20, 2025	10.97	11.04	11.04	11.21	10.9	4.82M
June 19, 2025	10.95	10.98	10.98	11.03	10.86	3.31M
June 18, 2025	11.03	10.9	10.9	11.03	10.84	2.13M
June 17, 2025	10.96	11.05	11.05	11.15	10.94	2.7M
June 16, 2025	10.92	10.96	10.96	11	10.91	1.79M

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