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
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
November 19, 2025	13.33	13.1	13.1	13.38	13.06	3.35M
November 18, 2025	13.55	13.33	13.33	13.55	13.26	3.79M
November 17, 2025	13.7	13.58	13.58	13.85	13.55	5.63M
November 14, 2025	13.65	13.62	13.62	13.75	13.57	3.4M
November 13, 2025	13.44	13.68	13.68	13.77	13.33	3.93M
November 12, 2025	13.51	13.46	13.46	13.55	13.35	2.19M
November 11, 2025	13.33	13.47	13.47	13.52	13.3	3.3M
November 10, 2025	13.3	13.36	13.36	13.43	13.27	2.72M
November 07, 2025	13.38	13.25	13.25	13.44	13.22	2.43M
November 06, 2025	13.35	13.4	13.4	13.43	13.18	3.34M
November 05, 2025	13.25	13.32	13.32	13.35	13.12	2.86M
November 04, 2025	13.25	13.24	13.24	13.29	13.15	1.99M
November 03, 2025	13.17	13.26	13.26	13.31	13.17	3.28M
October 31, 2025	12.71	13.16	13.16	13.48	12.71	5.42M
October 30, 2025	12.9	12.7	12.7	12.93	12.7	2.72M
October 29, 2025	13.12	12.9	12.9	13.18	12.85	3.71M
October 28, 2025	13.43	13.19	13.19	13.43	13.15	2.21M
October 27, 2025	13.39	13.25	13.25	13.41	13.16	2.84M
October 24, 2025	13.35	13.27	13.27	13.5	13.24	2.63M
October 23, 2025	13.27	13.34	13.34	13.37	13.04	3.44M
October 22, 2025	13.14	13.32	13.32	13.33	13.08	4.09M
October 21, 2025	13.04	13.13	13.13	13.16	12.91	2.87M
October 20, 2025	12.84	13.09	13.09	13.09	12.81	4.11M
October 17, 2025	12.85	12.76	12.76	13.06	12.73	3.22M
October 16, 2025	13.3	12.92	12.92	13.3	12.87	5.6M
October 15, 2025	13.57	13.86	13.26	13.95	13.57	6.61M
October 14, 2025	13.69	13.57	13.57	13.87	13.5	5.02M
October 13, 2025	13.39	13.64	13.64	13.7	13.06	4.93M
October 10, 2025	13.74	13.8	13.8	13.94	13.68	6M
October 09, 2025	13.65	13.79	13.79	13.9	13.57	5.94M
September 30, 2025	13.8	13.63	13.63	13.85	13.57	5.69M
September 29, 2025	13.43	13.86	13.86	14.19	13.33	9.29M
September 26, 2025	13.35	13.36	13.36	13.46	13.22	4.74M
September 25, 2025	13.66	13.43	13.43	13.66	13.31	6.83M
September 24, 2025	13.32	13.69	13.69	13.99	13.25	10.79M
September 23, 2025	13.44	13.5	13.5	13.55	12.93	10.49M
September 22, 2025	13.8	13.49	13.49	13.87	13.35	10.26M
September 19, 2025	15.17	13.86	13.86	15.17	13.79	19.51M
September 18, 2025	15	15.32	15.32	15.94	14.8	18.98M
September 17, 2025	14.32	14.75	14.75	15.38	14.17	16.45M
September 16, 2025	13.47	14.23	14.23	14.46	13.4	14.67M
September 15, 2025	13.39	13.43	13.43	13.77	13.33	6.83M
September 12, 2025	13.16	13.44	13.44	13.62	13.11	9.22M
September 11, 2025	13.19	13.2	13.2	13.24	12.92	7.39M
September 10, 2025	13.27	13.18	13.18	13.33	13.12	7.42M
September 09, 2025	13.05	13.27	13.27	13.48	12.96	12M
September 08, 2025	13.08	13.05	13.05	13.38	12.98	8.91M
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

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