Jiangsu Rongtai Industry Co., Ltd. - 605133.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.24	32.12	32.12	32.64	31.94	3.24M
February 12, 2026	31.99	32.34	32.34	32.75	31.93	4.45M
February 11, 2026	32.8	32.12	32.12	32.8	32.02	5.53M
February 10, 2026	32.71	32.81	32.81	33.77	32.69	8.09M
February 09, 2026	32.08	32.25	32.25	32.29	31.71	4.48M
February 06, 2026	31.25	31.69	31.69	32.17	30.78	5.57M
February 05, 2026	31.4	31.19	31.19	31.58	31.04	4.66M
February 04, 2026	31.48	31.34	31.34	31.58	31.2	3.2M
February 03, 2026	31.02	31.48	31.48	31.48	30.62	4.38M
February 02, 2026	32.12	30.91	30.91	32.47	30.87	8.13M
January 30, 2026	31.9	32.18	32.18	32.45	31.36	5.1M
January 29, 2026	32.52	32	32	32.88	31.94	6.31M
January 28, 2026	33.61	32.6	32.6	33.61	32.56	7.04M
January 27, 2026	33.81	33.52	33.52	34	32.7	9.12M
January 26, 2026	36.21	34.09	34.09	36.56	33.88	17.55M
January 23, 2026	36.45	36.21	36.21	36.77	35.52	11.96M
January 22, 2026	36.7	36.23	36.23	37.28	36.08	10.27M
January 21, 2026	34.4	36.81	36.81	37.5	34.25	20.08M
January 20, 2026	35.3	34.64	34.64	35.9	34.26	8.4M
January 19, 2026	35	35.42	35.42	36	34.79	10.47M
January 16, 2026	34.05	35	35	35.19	34.05	10.79M
January 15, 2026	34.2	33.92	33.92	34.49	33.62	5.61M
January 14, 2026	34.74	34.21	34.21	35.08	33.86	9.38M
January 13, 2026	35.2	34.46	34.46	35.99	34.35	10.32M
January 12, 2026	35.15	35.45	35.45	35.96	34.36	11.9M
January 09, 2026	34.81	35.15	35.15	35.53	34.63	9.04M
January 08, 2026	34.88	34.82	34.82	35.38	34.64	8.62M
January 07, 2026	34.78	34.83	34.83	35.42	34.4	9.55M
January 06, 2026	34.7	34.93	34.93	35.35	34.39	10.25M
January 05, 2026	33.93	34.56	34.56	35.26	33.6	14.12M
December 31, 2025	34.9	34.29	34.29	34.9	33.91	10.04M
December 30, 2025	32.98	34.92	34.92	35.47	32.63	16.87M
December 29, 2025	32.4	33.2	33.2	33.67	32.4	8.25M
December 26, 2025	33.4	32.53	32.53	33.44	32.43	7.22M
December 25, 2025	32.03	33.18	33.18	34.17	32.02	12.55M
December 24, 2025	31.7	31.99	31.99	32.1	31.56	4.15M
December 23, 2025	32.2	31.8	31.8	32.23	31.68	4.97M
December 22, 2025	32.55	32.3	32.3	32.55	31.71	7.78M
December 19, 2025	31.7	32.06	32.06	32.36	31.6	4.1M
December 18, 2025	32	31.59	31.59	32.6	31.55	4.64M
December 17, 2025	31.69	32.34	32.34	32.48	31.69	4.13M
December 16, 2025	32.24	32.01	32.01	32.67	31.4	5.49M
December 15, 2025	32.59	32.24	32.24	32.7	32.12	5.16M
December 12, 2025	34	32.82	32.82	34.01	32.3	14.41M
December 11, 2025	36.34	34	34	37.1	33.7	13.79M
December 10, 2025	36.22	36.33	36.33	36.48	35.71	5.42M
December 09, 2025	37	36.52	36.52	37.2	36.36	8.13M
December 08, 2025	36.99	37.42	37.42	37.66	36.06	11.08M
December 05, 2025	36.03	36.85	36.85	37.75	35.27	10.65M
December 04, 2025	37.99	36.19	36.19	38.56	36.08	14.1M
December 03, 2025	37.05	35.89	35.89	37.66	35.6	10.18M
December 02, 2025	39.88	37.15	37.15	39.9	36.76	16.41M
December 01, 2025	38.53	39.63	39.63	40.31	38.2	25.13M
November 28, 2025	35.33	38.51	38.51	38.51	35.25	32.02M
November 27, 2025	35.22	35.01	35.01	36.13	34.86	5.31M
November 26, 2025	34.04	35.23	35.23	35.88	33.81	9.24M
November 25, 2025	34.81	34.23	34.23	35.1	34.01	7.31M
November 24, 2025	35.15	34.44	34.44	35.39	33.6	7.85M
November 21, 2025	34.8	35.15	35.15	36.5	34	8.76M
November 20, 2025	36.9	35.14	35.14	36.9	34.77	6.96M

Jiangsu Rongtai Industry Co., Ltd. (605133.SS) SHH