Skip to main content
Zhejiang Rongsheng Environmental Protection Paper Co., Ltd. (SHA:603165)
China flag China · Delayed Price · Currency is CNY
14.95
+1.36 (10.01%)
Mar 9, 2026, 3:00 PM CST

SHA:603165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5514.9513.4114.9514.9510.01%16,142,320
Mar 6, 202613.2513.7313.2013.5913.592.57%6,662,155
Mar 5, 202613.2313.4313.1613.2513.251.15%3,060,891
Mar 4, 202613.1913.3813.0013.1013.10-1.06%4,843,534
Mar 3, 202613.7913.8613.1713.2413.24-4.27%9,355,163
Mar 2, 202613.4113.9613.3813.8313.832.07%9,900,007
Feb 27, 202613.6513.7013.5113.5513.55-1.17%6,346,796
Feb 26, 202614.1114.1113.6813.7113.71-2.28%9,303,017
Feb 25, 202613.9814.2013.8314.0314.031.30%8,886,303
Feb 24, 202614.6314.6313.7813.8513.85-2.05%12,027,480
Feb 13, 202613.8314.2513.7214.1414.142.09%10,705,200
Feb 12, 202613.6613.9813.5113.8513.851.39%8,254,456
Feb 11, 202613.3913.7313.3913.6613.661.94%9,040,698
Feb 10, 202613.8013.8713.3213.4013.40-6.42%17,400,290
Feb 9, 202614.3014.4213.9514.3214.32-3.05%4,999,655
Feb 6, 202614.6014.9314.4914.7714.391.03%5,554,200
Feb 5, 202614.7614.8614.5914.6214.24-0.95%2,785,068
Feb 4, 202614.6614.9114.6214.7614.380.27%2,830,541
Feb 3, 202614.5214.9214.3014.7214.343.01%5,105,210
Feb 2, 202614.6214.8814.2814.2913.92-3.45%6,114,879
Jan 30, 202614.7415.0114.4814.8014.42-5,775,053
Jan 29, 202614.9315.2114.7514.8014.42-1.92%3,247,087
Jan 28, 202615.0015.5414.8515.0914.700.67%4,804,359
Jan 27, 202615.1315.1414.6814.9914.60-1.64%6,191,920
Jan 26, 202614.6515.5014.5715.2414.854.03%8,374,196
Jan 23, 202614.9815.0614.6014.6514.27-2.40%6,429,129
Jan 22, 202615.0815.1214.7215.0114.620.20%4,499,544
Jan 21, 202614.9115.0814.5014.9814.59-0.07%6,514,678
Jan 20, 202614.7915.1414.5214.9914.601.28%9,475,621
Jan 19, 202613.5114.9313.5014.8014.428.74%14,782,170
Jan 16, 202613.4013.7413.3013.6113.261.57%3,747,695
Jan 15, 202613.2613.4413.1813.4013.061.21%2,966,536
Jan 14, 202613.3313.3913.1013.2412.90-0.60%5,160,800
Jan 13, 202612.9513.4912.8313.3212.982.94%8,250,612
Jan 12, 202612.7713.0612.7412.9412.611.41%4,127,616
Jan 9, 202612.7412.7712.6812.7612.430.16%2,404,036
Jan 8, 202612.6512.7712.6412.7412.410.08%1,928,132
Jan 7, 202612.8012.8512.6612.7312.40-0.55%2,310,120
Jan 6, 202612.6712.8512.6112.8012.470.79%4,074,996
Jan 5, 202612.6712.7812.6012.7012.370.40%3,420,600
Dec 31, 202513.0013.0012.6012.6512.32-0.71%4,821,401
Dec 30, 202512.5812.7512.5312.7412.410.63%2,456,900
Dec 29, 202512.7212.7512.5512.6612.33-0.86%1,990,544
Dec 26, 202512.8612.9212.7212.7712.44-1.24%2,894,000
Dec 25, 202512.6613.0912.5712.9312.602.46%4,375,383
Dec 24, 202512.4012.6312.3512.6212.301.77%1,322,360
Dec 23, 202512.5012.5912.3612.4012.08-1.27%1,907,400
Dec 22, 202512.6212.7512.5312.5612.24-0.16%2,915,197
Dec 19, 202512.4712.6212.4012.5812.261.29%2,294,000
Dec 18, 202512.3712.5312.3412.4212.100.24%1,883,700
Dec 17, 202512.2112.4412.1812.3912.070.98%2,062,000
Dec 16, 202512.4512.4512.2112.2711.95-1.37%1,764,240
Dec 15, 202512.2912.5712.2912.4412.120.48%3,222,212
Dec 12, 202512.1812.4812.0912.3812.061.73%2,844,900
Dec 11, 202512.4812.4812.1112.1711.86-2.41%3,203,540
Dec 10, 202512.6312.6912.4512.4712.15-1.34%1,892,400
Dec 9, 202512.7112.8112.6212.6412.31-0.86%1,774,500
Dec 8, 202512.9112.9212.7212.7512.42-0.78%2,008,200
Dec 5, 202512.6512.8812.5612.8512.521.58%2,056,400
Dec 4, 202512.7112.7512.4912.6512.32-0.47%1,736,500
Dec 3, 202512.8112.8812.6412.7112.38-0.70%1,882,262
Dec 2, 202512.8512.9312.7712.8012.47-0.93%1,798,320
Dec 1, 202512.8912.9712.8212.9212.590.16%2,031,897
Nov 28, 202512.7512.9112.7012.9012.570.78%1,860,100
Nov 27, 202512.6312.9112.6012.8012.471.75%2,561,855
Nov 26, 202512.6812.8012.5812.5812.26-0.79%2,488,848
Nov 25, 202512.6012.8612.6012.6812.350.88%2,123,600
Nov 24, 202512.5412.7912.4612.5712.251.05%2,380,600
Nov 21, 202512.9713.0912.3612.4412.12-4.45%4,171,782
Nov 20, 202513.1613.2212.9313.0212.69-0.61%2,237,408
Nov 19, 202513.3313.3813.0613.1012.76-1.73%3,352,963
Nov 18, 202513.5513.5513.2613.3312.99-1.84%3,790,538
Nov 17, 202513.7013.8513.5513.5813.23-0.29%5,634,700
Nov 14, 202513.6513.7513.5713.6213.27-0.44%3,395,400
Nov 13, 202513.4413.7713.3313.6813.331.63%3,933,400
Nov 12, 202513.5113.5513.3513.4613.11-0.07%2,189,736
Nov 11, 202513.3313.5213.3013.4713.120.82%3,303,471
Nov 10, 202513.3013.4313.2713.3613.020.83%2,723,598
Nov 7, 202513.3813.4413.2213.2512.91-1.12%2,425,295
Nov 6, 202513.3513.4313.1813.4013.060.60%3,338,060
Nov 5, 202513.2513.3513.1213.3212.980.60%2,861,000
Nov 4, 202513.2513.2913.1513.2412.90-0.15%1,990,200
Nov 3, 202513.1713.3113.1713.2612.920.76%3,278,240
Oct 31, 202512.7113.4812.7113.1612.823.62%5,423,132
Oct 30, 202512.9012.9312.7012.7012.37-1.55%2,721,728
Oct 29, 202513.1213.1812.8512.9012.57-2.20%3,707,500
Oct 28, 202513.4313.4313.1513.1912.85-0.45%2,209,884
Oct 27, 202513.3913.4113.1613.2512.91-0.15%2,844,397
Oct 24, 202513.3513.5013.2413.2712.93-0.52%2,626,719
Oct 23, 202513.2713.3713.0413.3413.000.15%3,443,896
Oct 22, 202513.1413.3313.0813.3212.981.45%4,090,000
Oct 21, 202513.0413.1612.9113.1312.790.31%2,866,540
Oct 20, 202512.8413.0912.8113.0912.752.59%4,105,100
Oct 17, 202512.8513.0612.7312.7612.43-1.24%3,221,400
Oct 16, 202513.3013.3012.8712.9212.59-6.78%5,598,700
Oct 15, 202513.5713.9513.5713.8612.922.14%6,614,249
Oct 14, 202513.6913.8713.5013.5712.65-0.51%5,018,700
Oct 13, 202513.3913.7013.0613.6412.71-1.16%4,929,100
Oct 10, 202513.7413.9413.6813.8012.860.07%5,996,496
Oct 9, 202513.6513.9013.5713.7912.851.17%5,944,412