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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	36.55	36.5	36.5	37.9	36.1	6.26M
November 18, 2025	35.6	36.29	36.29	36.85	35.6	6.02M
November 17, 2025	35.51	35.87	35.87	36.86	35.25	7.36M
November 14, 2025	36.06	35.87	35.87	36.5	35.21	6.48M
November 13, 2025	37.51	36.49	36.49	37.88	36.06	12M
November 12, 2025	38.8	37.88	37.88	39.59	37.5	6.89M
November 11, 2025	38.95	39	39	39.25	38.08	6.92M
November 10, 2025	39.7	38.53	38.53	39.78	38	10.41M
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

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