Shandong Ruifeng Chemical Co., Ltd. (300243.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.16 | 11.49 | 10.20 | 11.19 | 11.19 | 36,102,615 |
| 29 Apr 2024 | 10.68 | 10.78 | 10.20 | 10.62 | 10.62 | 29,054,005 |
| 26 Apr 2024 | 11.16 | 11.66 | 10.89 | 11.15 | 11.15 | 24,676,452 |
| 25 Apr 2024 | 11.60 | 11.95 | 11.11 | 11.35 | 11.35 | 33,830,046 |
| 24 Apr 2024 | 11.90 | 12.87 | 11.38 | 12.16 | 12.16 | 45,720,961 |
| 23 Apr 2024 | 10.88 | 12.98 | 10.70 | 12.22 | 12.22 | 50,383,155 |
| 22 Apr 2024 | 12.40 | 13.22 | 10.99 | 11.20 | 11.20 | 54,636,754 |
| 19 Apr 2024 | 9.60 | 11.75 | 9.60 | 11.75 | 11.75 | 42,492,293 |
| 18 Apr 2024 | 9.18 | 10.61 | 9.15 | 9.79 | 9.79 | 31,757,545 |
| 17 Apr 2024 | 8.95 | 9.28 | 8.87 | 9.24 | 9.24 | 16,933,895 |
| 16 Apr 2024 | 9.00 | 9.16 | 8.02 | 8.56 | 8.56 | 20,626,705 |
| 15 Apr 2024 | 8.64 | 9.60 | 8.64 | 9.35 | 9.35 | 22,833,513 |
| 12 Apr 2024 | 9.90 | 9.92 | 8.82 | 8.98 | 8.98 | 24,055,039 |
| 11 Apr 2024 | 8.94 | 9.80 | 8.85 | 9.71 | 9.71 | 28,353,582 |
| 10 Apr 2024 | 8.92 | 10.20 | 8.85 | 9.23 | 9.23 | 30,112,929 |
| 09 Apr 2024 | 8.24 | 8.52 | 8.13 | 8.52 | 8.52 | 11,601,849 |
| 08 Apr 2024 | 8.60 | 8.60 | 8.19 | 8.26 | 8.26 | 14,994,982 |
| 03 Apr 2024 | 8.09 | 8.84 | 8.00 | 8.72 | 8.72 | 18,798,024 |
| 02 Apr 2024 | 8.35 | 8.35 | 8.02 | 8.12 | 8.12 | 17,616,728 |
| 01 Apr 2024 | 7.69 | 8.88 | 7.69 | 8.48 | 8.48 | 17,195,313 |
| 29 Mar 2024 | 7.40 | 7.53 | 7.40 | 7.63 | 7.63 | 1,628,380 |
| 28 Mar 2024 | 7.20 | 7.47 | 7.19 | 7.43 | 7.43 | 3,789,993 |
| 27 Mar 2024 | 7.51 | 7.52 | 7.17 | 7.20 | 7.20 | 3,049,700 |
| 26 Mar 2024 | 7.39 | 7.54 | 7.22 | 7.44 | 7.44 | 2,775,119 |
| 25 Mar 2024 | 7.56 | 7.70 | 7.36 | 7.42 | 7.42 | 4,651,900 |
| 22 Mar 2024 | 7.70 | 7.72 | 7.48 | 7.56 | 7.56 | 3,649,150 |
| 21 Mar 2024 | 7.72 | 7.79 | 7.54 | 7.72 | 7.72 | 3,834,310 |
| 20 Mar 2024 | 7.51 | 7.73 | 7.51 | 7.70 | 7.70 | 3,733,281 |
| 19 Mar 2024 | 7.58 | 7.68 | 7.51 | 7.52 | 7.52 | 4,078,160 |
| 18 Mar 2024 | 7.37 | 7.59 | 7.34 | 7.56 | 7.56 | 4,765,210 |
| 15 Mar 2024 | 7.18 | 7.38 | 7.14 | 7.34 | 7.34 | 4,332,312 |
| 14 Mar 2024 | 7.23 | 7.34 | 7.05 | 7.20 | 7.20 | 3,783,900 |
| 13 Mar 2024 | 7.30 | 7.33 | 7.19 | 7.24 | 7.24 | 3,556,100 |
| 12 Mar 2024 | 7.13 | 7.23 | 7.03 | 7.23 | 7.23 | 4,024,770 |
| 11 Mar 2024 | 6.96 | 7.13 | 6.92 | 7.12 | 7.12 | 3,714,770 |
| 08 Mar 2024 | 6.87 | 6.95 | 6.80 | 6.95 | 6.95 | 3,285,400 |
| 07 Mar 2024 | 6.85 | 7.03 | 6.81 | 6.83 | 6.83 | 4,931,010 |
| 06 Mar 2024 | 6.61 | 6.92 | 6.51 | 6.83 | 6.83 | 4,732,800 |
| 05 Mar 2024 | 6.86 | 6.86 | 6.54 | 6.62 | 6.62 | 5,289,770 |
| 04 Mar 2024 | 6.96 | 7.00 | 6.74 | 6.82 | 6.82 | 5,046,420 |
| 01 Mar 2024 | 6.97 | 7.04 | 6.78 | 6.94 | 6.94 | 4,927,540 |
| 29 Feb 2024 | 6.60 | 6.97 | 6.50 | 6.93 | 6.93 | 8,451,750 |
| 28 Feb 2024 | 7.50 | 7.67 | 6.70 | 6.70 | 6.70 | 10,565,020 |
| 27 Feb 2024 | 7.29 | 7.46 | 7.17 | 7.46 | 7.46 | 5,157,800 |
| 26 Feb 2024 | 7.01 | 7.44 | 7.01 | 7.31 | 7.31 | 7,658,200 |
| 23 Feb 2024 | 6.83 | 7.04 | 6.74 | 7.01 | 7.01 | 5,567,590 |
| 22 Feb 2024 | 6.64 | 6.79 | 6.57 | 6.76 | 6.76 | 4,582,957 |
| 21 Feb 2024 | 6.32 | 6.84 | 6.32 | 6.65 | 6.65 | 6,311,277 |
| 20 Feb 2024 | 6.27 | 6.46 | 6.20 | 6.40 | 6.40 | 5,714,822 |
| 19 Feb 2024 | 6.18 | 6.60 | 6.17 | 6.32 | 6.32 | 9,739,253 |
| 08 Feb 2024 | 5.46 | 6.10 | 5.36 | 6.08 | 6.08 | 11,946,439 |
| 07 Feb 2024 | 5.64 | 5.64 | 5.22 | 5.48 | 5.48 | 12,942,491 |
| 06 Feb 2024 | 5.53 | 5.97 | 5.12 | 5.69 | 5.69 | 14,143,374 |
| 05 Feb 2024 | 6.61 | 6.76 | 5.49 | 5.71 | 5.71 | 13,926,240 |
| 02 Feb 2024 | 7.21 | 7.46 | 6.44 | 6.75 | 6.75 | 7,979,683 |
| 01 Feb 2024 | 7.60 | 7.63 | 6.92 | 7.18 | 7.18 | 6,711,340 |
| 31 Jan 2024 | 7.85 | 7.85 | 7.28 | 7.30 | 7.30 | 5,283,210 |
| 30 Jan 2024 | 8.29 | 8.29 | 7.83 | 7.90 | 7.90 | 3,531,460 |
| 29 Jan 2024 | 8.61 | 8.70 | 8.25 | 8.25 | 8.25 | 3,481,700 |
| 26 Jan 2024 | 8.52 | 8.75 | 8.49 | 8.56 | 8.56 | 3,642,554 |
| 25 Jan 2024 | 8.18 | 8.53 | 8.10 | 8.52 | 8.52 | 3,972,600 |
| 24 Jan 2024 | 8.00 | 8.28 | 7.83 | 8.16 | 8.16 | 6,000,500 |
| 23 Jan 2024 | 8.36 | 8.50 | 7.93 | 8.00 | 8.00 | 6,183,610 |
| 22 Jan 2024 | 9.05 | 9.06 | 8.32 | 8.33 | 8.33 | 4,146,600 |
| 19 Jan 2024 | 9.14 | 9.30 | 9.00 | 9.02 | 9.02 | 4,507,600 |
| 18 Jan 2024 | 9.20 | 9.54 | 8.92 | 9.21 | 9.21 | 6,169,762 |
| 17 Jan 2024 | 9.55 | 9.62 | 9.21 | 9.27 | 9.27 | 3,404,300 |
| 16 Jan 2024 | 9.59 | 9.61 | 9.37 | 9.51 | 9.51 | 2,491,050 |
| 15 Jan 2024 | 9.63 | 9.64 | 9.43 | 9.55 | 9.55 | 2,187,000 |
| 12 Jan 2024 | 9.59 | 9.77 | 9.54 | 9.58 | 9.58 | 2,576,200 |
| 11 Jan 2024 | 9.57 | 9.63 | 9.50 | 9.60 | 9.60 | 2,905,600 |
| 10 Jan 2024 | 9.64 | 9.77 | 9.50 | 9.61 | 9.61 | 2,707,500 |
| 09 Jan 2024 | 9.68 | 9.79 | 9.56 | 9.67 | 9.67 | 2,757,900 |
| 08 Jan 2024 | 9.91 | 9.95 | 9.66 | 9.70 | 9.70 | 3,027,010 |
| 05 Jan 2024 | 10.09 | 10.09 | 9.85 | 9.91 | 9.91 | 2,238,800 |
| 04 Jan 2024 | 10.09 | 10.10 | 9.95 | 10.04 | 10.04 | 2,174,340 |
| 03 Jan 2024 | 9.93 | 10.11 | 9.93 | 10.07 | 10.07 | 3,730,700 |
| 02 Jan 2024 | 9.79 | 10.03 | 9.79 | 10.00 | 10.00 | 4,490,740 |
| 29 Dec 2023 | 9.60 | 9.79 | 9.56 | 9.77 | 9.77 | 2,328,540 |
| 28 Dec 2023 | 9.44 | 9.66 | 9.23 | 9.62 | 9.62 | 2,567,726 |
| 27 Dec 2023 | 9.32 | 9.41 | 9.20 | 9.33 | 9.33 | 2,462,100 |
| 26 Dec 2023 | 9.37 | 9.44 | 9.27 | 9.33 | 9.33 | 1,889,701 |
| 25 Dec 2023 | 9.37 | 9.47 | 9.14 | 9.34 | 9.34 | 2,701,000 |
| 22 Dec 2023 | 9.60 | 9.60 | 9.31 | 9.38 | 9.38 | 2,381,701 |
| 21 Dec 2023 | 9.51 | 9.60 | 9.27 | 9.60 | 9.60 | 3,110,501 |
| 20 Dec 2023 | 9.52 | 9.70 | 9.48 | 9.52 | 9.52 | 2,712,840 |
| 19 Dec 2023 | 9.80 | 9.84 | 9.23 | 9.52 | 9.52 | 3,823,400 |
| 18 Dec 2023 | 9.57 | 9.68 | 9.38 | 9.42 | 9.42 | 2,728,100 |
| 15 Dec 2023 | 9.56 | 9.66 | 9.51 | 9.62 | 9.62 | 1,671,500 |
| 14 Dec 2023 | 9.61 | 9.67 | 9.52 | 9.55 | 9.55 | 2,113,800 |
| 13 Dec 2023 | 9.58 | 9.65 | 9.42 | 9.51 | 9.51 | 1,952,900 |
| 12 Dec 2023 | 9.65 | 9.65 | 9.38 | 9.56 | 9.56 | 2,120,220 |
| 11 Dec 2023 | 9.51 | 9.61 | 9.30 | 9.54 | 9.54 | 4,489,500 |
| 08 Dec 2023 | 9.75 | 9.80 | 9.44 | 9.47 | 9.47 | 2,985,720 |
| 07 Dec 2023 | 9.84 | 10.02 | 9.74 | 9.78 | 9.78 | 2,700,300 |
| 06 Dec 2023 | 9.79 | 9.97 | 9.73 | 9.84 | 9.84 | 2,396,980 |
| 05 Dec 2023 | 9.85 | 9.89 | 9.71 | 9.73 | 9.73 | 1,926,012 |
| 04 Dec 2023 | 9.88 | 9.95 | 9.82 | 9.84 | 9.84 | 2,178,340 |
| 01 Dec 2023 | 9.86 | 9.95 | 9.81 | 9.85 | 9.85 | 2,583,582 |
| 30 Nov 2023 | 9.97 | 10.04 | 9.78 | 9.89 | 9.89 | 2,774,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.