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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.51	39.77	39.77	42.51	39.71	14.64M
November 06, 2025	39.85	42.25	42.25	42.6	38.95	20.57M
November 05, 2025	38.61	39.9	39.9	42.11	38.32	12.78M
November 04, 2025	41.72	39.35	39.35	42.48	38.8	16.4M
November 03, 2025	43.42	41.73	41.73	43.42	40.39	17.63M
October 31, 2025	39.22	43.14	43.14	43.14	39.14	21.29M
October 30, 2025	40.1	39.22	39.22	40.3	39	8.25M
October 29, 2025	40.6	40.36	40.36	41.45	39.8	8.52M
October 28, 2025	41.69	40.8	40.8	41.75	40.52	9.29M
October 27, 2025	41.71	41.68	41.68	42.21	40.7	10.98M
October 24, 2025	42	41.9	41.9	42.55	40.39	15.24M
October 23, 2025	43.4	41.64	41.64	43.8	41.34	18.23M
October 22, 2025	42.4	43.89	43.89	44.48	42.21	20.03M
October 21, 2025	39.98	42.42	42.42	43.21	39.7	21.38M
October 20, 2025	38.1	40	40	40.58	38	14.13M
October 17, 2025	38.9	37.76	37.76	39.19	37.5	8.18M
October 16, 2025	38.97	39.2	39.2	40.39	38.3	9.44M
October 15, 2025	38.41	39.39	39.39	39.8	37.82	15.55M
October 14, 2025	38.46	38.28	38.28	40.27	37.84	12.5M
October 13, 2025	37.83	38.47	38.47	38.68	36.67	15.7M
October 10, 2025	38.06	39.2	39.2	41.13	38.06	21.25M
October 09, 2025	40.21	38.34	38.34	40.23	37.85	22.57M
September 30, 2025	40.9	41.28	41.28	42.93	40.38	9.72M
September 29, 2025	41.2	40.89	40.89	41.64	40.1	6.4M
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

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