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 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
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

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