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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.13	43.78	43.78	43.84	41	11.53M
September 04, 2025	45.67	41.94	41.94	46.62	41.94	12.04M
September 03, 2025	49.1	46.6	46.6	49.11	45.06	15.42M
September 02, 2025	43.9	48.34	48.34	48.35	42.02	19.27M
September 01, 2025	42.2	43.95	43.95	44.58	41.98	17.34M
August 29, 2025	37.55	41.23	41.23	41.23	37.55	10.33M
August 28, 2025	37.31	37.48	37.48	37.95	36	9.57M
August 27, 2025	38	38.05	38.05	40.29	37.8	10.61M
August 26, 2025	38.73	38.1	38.1	39.39	37.75	9.95M
August 25, 2025	39.3	38.92	38.92	40.42	37.98	15.53M
August 22, 2025	35.14	38.59	38.59	38.59	35.1	12.17M
August 21, 2025	35	35.08	35.08	36.31	34.06	11.23M
August 20, 2025	34.35	35.14	35.14	35.29	34.28	11.63M
August 19, 2025	33.16	34.26	34.26	34.76	32.01	13.23M
August 18, 2025	33.2	33.35	33.35	34.08	32.73	8.54M
August 15, 2025	31.15	33.18	33.18	34.19	31.15	13.01M
August 14, 2025	32.11	31.35	31.35	32.38	31.09	5.47M
August 13, 2025	32.14	32.11	32.11	32.29	31.81	4.25M
August 12, 2025	32.6	32.14	32.14	32.6	31.8	4.29M
August 11, 2025	32.21	32.15	32.15	32.44	31.8	5.38M
August 08, 2025	32.22	32	32	32.37	31.77	4.56M
August 07, 2025	33.71	32.35	32.35	33.71	31.98	10.62M
August 06, 2025	33.98	34	34	35.42	32.7	16.39M
August 05, 2025	33.5	33.17	33.17	33.68	32.7	7.04M
August 04, 2025	31.61	33.38	33.38	33.77	31.39	11.36M
August 01, 2025	31.86	31.61	31.61	32.08	31.06	3.33M
July 31, 2025	31.96	31.7	31.7	32.3	31.65	4.77M
July 30, 2025	32.35	32.05	32.05	33.14	31.8	6.04M
July 29, 2025	33	32.35	32.35	33.2	31.91	5.88M
July 28, 2025	33.55	33.33	33.33	34.36	33.24	4.45M
July 25, 2025	33	33.4	33.4	33.77	32.9	4.88M
July 24, 2025	34	33.45	33.45	34.69	33.14	7.93M
July 23, 2025	34	34.22	34.22	34.47	33.46	7.88M
July 22, 2025	34.4	33.95	33.95	34.8	33.52	8.5M
July 21, 2025	33.1	34.4	34.4	34.77	32.74	14.46M
July 18, 2025	33.6	33.23	33.23	33.9	32.88	9.8M
July 17, 2025	33.18	34.01	34.01	35.39	32.7	19.35M
July 16, 2025	30.16	33.18	33.18	33.18	30.03	15.2M
July 15, 2025	28.71	30.16	30.16	30.58	28.68	8.84M
July 14, 2025	29.8	28.85	28.85	30.33	28.72	10.43M
July 11, 2025	29.58	29.54	29.54	30.55	29.43	5.46M
July 10, 2025	31.85	29.77	29.65	32.38	29.7	7.52M
July 09, 2025	33.1	32.19	32.07	33.73	31.96	3.29M
July 08, 2025	31.24	32.65	32.53	32.65	31.03	4.37M
July 07, 2025	31.29	31.16	31.04	31.41	30.92	2.11M
July 04, 2025	32.31	31.41	31.29	32.32	31.28	4.42M
July 03, 2025	32.25	32.6	32.47	32.73	32.05	2.98M
July 02, 2025	33.53	32.34	32.21	34.82	32.02	5.82M
July 01, 2025	33.51	33.85	33.71	36.06	33.32	7.03M
June 30, 2025	32.23	33.91	33.78	34.04	31.98	5.74M
June 27, 2025	32.57	32.22	32.09	32.6	31.68	3.97M
June 26, 2025	31.96	32.18	32.05	33.59	31.78	7.58M
June 25, 2025	30.88	31.96	31.84	33.22	30.88	8.67M
June 24, 2025	30.38	31.23	31.11	31.88	30.31	7.84M
June 23, 2025	38.1	38.84	38.84	39.77	38.1	4.86M
June 20, 2025	41.56	38.7	38.7	42.8	38.5	9.4M
June 19, 2025	39.6	42.15	42.15	43.73	39.32	11.57M
June 18, 2025	37.92	39.75	39.75	39.81	37.3	5.12M
June 17, 2025	39.42	38.17	38.17	39.53	37.9	4.62M
June 16, 2025	37.39	39.32	39.32	39.61	36.9	8.57M

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