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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.08	39.9	39.9	42.08	39.81	8.74M
September 25, 2025	42.36	42.22	42.22	43.49	41.75	8.11M
September 24, 2025	43.14	42.37	42.37	43.16	41.6	10.56M
September 23, 2025	44.54	43.17	43.17	45.44	42.23	11.05M
September 22, 2025	44.8	45.1	45.1	45.99	44.37	8.7M
September 19, 2025	46.88	44.4	44.4	47.3	44.23	12.41M
September 18, 2025	48.59	48.17	48.17	52	46.78	17.96M
September 17, 2025	48.3	48.6	48.6	49.47	47.37	15.19M
September 16, 2025	44.1	48.03	48.03	48.03	44.1	16.49M
September 15, 2025	42.54	43.66	43.66	46.87	42.53	14.35M
September 12, 2025	43.7	42.61	42.61	44.49	42.61	6.45M
September 11, 2025	42.96	43.7	43.7	44.33	42.16	8.04M
September 10, 2025	43.43	43.19	43.19	44.58	42.36	8.23M
September 09, 2025	44	44.57	44.57	45.98	43.07	9.46M
September 08, 2025	44.04	45.28	45.28	45.73	42.69	15.42M
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

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