Zhejiang Rongsheng Environmental Protection Paper Co., Ltd. (SHA:603165)
China
· Delayed Price · Currency is CNY 17.20
-0.01 (-0.06%)
Apr 29, 2026, 3:00 PM CST
SHA:603165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.11 | 17.23 | 16.93 | 17.04 | - | -0.99% | 3,310,468 |
| Apr 28, 2026 | 17.30 | 17.77 | 16.80 | 17.21 | 17.21 | 0.64% | 12,462,390 |
| Apr 27, 2026 | 16.66 | 17.21 | 16.66 | 17.10 | 17.10 | 2.33% | 10,941,650 |
| Apr 24, 2026 | 17.03 | 17.20 | 16.62 | 16.71 | 16.71 | -2.79% | 10,464,225 |
| Apr 23, 2026 | 17.07 | 17.82 | 16.89 | 17.19 | 17.19 | 0.70% | 14,525,340 |
| Apr 22, 2026 | 16.92 | 17.28 | 16.73 | 17.07 | 17.07 | 0.06% | 11,552,470 |
| Apr 21, 2026 | 16.71 | 17.17 | 16.55 | 17.06 | 17.06 | 1.73% | 11,601,610 |
| Apr 20, 2026 | 16.70 | 16.96 | 16.50 | 16.77 | 16.77 | 0.30% | 15,702,330 |
| Apr 17, 2026 | 15.75 | 16.89 | 15.52 | 16.72 | 16.72 | 5.82% | 19,789,800 |
| Apr 16, 2026 | 15.74 | 15.91 | 15.60 | 15.80 | 15.80 | 0.32% | 7,792,714 |
| Apr 15, 2026 | 15.98 | 15.98 | 15.56 | 15.75 | 15.75 | -1.56% | 9,112,680 |
| Apr 14, 2026 | 15.97 | 16.54 | 15.80 | 16.00 | 16.00 | 1.39% | 17,012,080 |
| Apr 13, 2026 | 15.40 | 15.89 | 15.38 | 15.78 | 15.78 | 1.15% | 11,131,348 |
| Apr 10, 2026 | 15.20 | 16.05 | 15.03 | 15.60 | 15.60 | 3.59% | 16,742,270 |
| Apr 9, 2026 | 15.15 | 15.15 | 14.87 | 15.06 | 15.06 | -0.59% | 7,809,253 |
| Apr 8, 2026 | 15.04 | 15.23 | 14.84 | 15.15 | 15.15 | 2.36% | 11,765,550 |
| Apr 7, 2026 | 14.54 | 15.06 | 14.33 | 14.80 | 14.80 | 1.72% | 9,460,448 |
| Apr 3, 2026 | 15.23 | 15.44 | 14.51 | 14.55 | 14.55 | -5.76% | 14,126,940 |
| Apr 2, 2026 | 15.03 | 15.76 | 14.92 | 15.44 | 15.44 | 1.85% | 19,778,016 |
| Apr 1, 2026 | 15.77 | 15.95 | 15.03 | 15.16 | 15.16 | -1.94% | 17,888,693 |
| Mar 31, 2026 | 15.78 | 15.95 | 15.38 | 15.46 | 15.46 | -2.77% | 17,872,160 |
| Mar 30, 2026 | 14.80 | 16.06 | 14.80 | 15.90 | 15.90 | 4.95% | 27,816,920 |
| Mar 27, 2026 | 14.99 | 15.46 | 14.50 | 15.15 | 15.15 | 1.00% | 20,050,101 |
| Mar 26, 2026 | 15.27 | 15.53 | 14.91 | 15.00 | 15.00 | -1.70% | 22,575,420 |
| Mar 25, 2026 | 15.52 | 15.69 | 15.13 | 15.26 | 15.26 | -0.39% | 34,065,670 |
| Mar 24, 2026 | 14.14 | 15.32 | 14.14 | 15.32 | 15.32 | 9.98% | 24,175,530 |
| Mar 23, 2026 | 15.30 | 15.72 | 13.81 | 13.93 | 13.93 | -6.89% | 40,284,950 |
| Mar 20, 2026 | 13.93 | 14.96 | 13.74 | 14.96 | 14.96 | 10.00% | 30,413,790 |
| Mar 19, 2026 | 14.53 | 14.58 | 13.49 | 13.60 | 13.60 | -7.04% | 16,790,470 |
| Mar 18, 2026 | 14.31 | 14.85 | 14.02 | 14.63 | 14.63 | 1.11% | 13,763,450 |
| Mar 17, 2026 | 14.00 | 14.87 | 13.85 | 14.47 | 14.47 | 3.43% | 17,848,390 |
| Mar 16, 2026 | 14.56 | 14.56 | 13.71 | 13.99 | 13.99 | -4.37% | 12,413,420 |
| Mar 13, 2026 | 15.29 | 15.32 | 14.56 | 14.63 | 14.63 | -4.19% | 12,868,040 |
| Mar 12, 2026 | 15.65 | 15.68 | 15.23 | 15.27 | 15.27 | -1.93% | 13,274,970 |
| Mar 11, 2026 | 15.67 | 16.00 | 15.45 | 15.57 | 15.57 | -0.64% | 20,615,040 |
| Mar 10, 2026 | 15.18 | 16.35 | 15.15 | 15.67 | 15.67 | 4.82% | 29,838,660 |
| Mar 9, 2026 | 13.55 | 14.95 | 13.41 | 14.95 | 14.95 | 10.01% | 16,142,320 |
| Mar 6, 2026 | 13.25 | 13.73 | 13.20 | 13.59 | 13.59 | 2.57% | 6,662,155 |
| Mar 5, 2026 | 13.23 | 13.43 | 13.16 | 13.25 | 13.25 | 1.15% | 3,060,891 |
| Mar 4, 2026 | 13.19 | 13.38 | 13.00 | 13.10 | 13.10 | -1.06% | 4,843,534 |
| Mar 3, 2026 | 13.79 | 13.86 | 13.17 | 13.24 | 13.24 | -4.27% | 9,355,163 |
| Mar 2, 2026 | 13.41 | 13.96 | 13.38 | 13.83 | 13.83 | 2.07% | 9,900,007 |
| Feb 27, 2026 | 13.65 | 13.70 | 13.51 | 13.55 | 13.55 | -1.17% | 6,346,796 |
| Feb 26, 2026 | 14.11 | 14.11 | 13.68 | 13.71 | 13.71 | -2.28% | 9,303,017 |
| Feb 25, 2026 | 13.98 | 14.20 | 13.83 | 14.03 | 14.03 | 1.30% | 8,886,303 |
| Feb 24, 2026 | 14.63 | 14.63 | 13.78 | 13.85 | 13.85 | -2.05% | 12,027,480 |
| Feb 13, 2026 | 13.83 | 14.25 | 13.72 | 14.14 | 14.14 | 2.09% | 10,705,200 |
| Feb 12, 2026 | 13.66 | 13.98 | 13.51 | 13.85 | 13.85 | 1.39% | 8,254,456 |
| Feb 11, 2026 | 13.39 | 13.73 | 13.39 | 13.66 | 13.66 | 1.94% | 9,040,698 |
| Feb 10, 2026 | 13.80 | 13.87 | 13.32 | 13.40 | 13.40 | -6.42% | 17,400,290 |
| Feb 9, 2026 | 14.30 | 14.42 | 13.95 | 14.32 | 14.32 | -3.05% | 4,999,655 |
| Feb 6, 2026 | 14.60 | 14.93 | 14.49 | 14.77 | 14.39 | 1.03% | 5,554,200 |
| Feb 5, 2026 | 14.76 | 14.86 | 14.59 | 14.62 | 14.24 | -0.95% | 2,785,068 |
| Feb 4, 2026 | 14.66 | 14.91 | 14.62 | 14.76 | 14.38 | 0.27% | 2,830,541 |
| Feb 3, 2026 | 14.52 | 14.92 | 14.30 | 14.72 | 14.34 | 3.01% | 5,105,210 |
| Feb 2, 2026 | 14.62 | 14.88 | 14.28 | 14.29 | 13.92 | -3.45% | 6,114,879 |
| Jan 30, 2026 | 14.74 | 15.01 | 14.48 | 14.80 | 14.42 | - | 5,775,053 |
| Jan 29, 2026 | 14.93 | 15.21 | 14.75 | 14.80 | 14.42 | -1.92% | 3,247,087 |
| Jan 28, 2026 | 15.00 | 15.54 | 14.85 | 15.09 | 14.70 | 0.67% | 4,804,359 |
| Jan 27, 2026 | 15.13 | 15.14 | 14.68 | 14.99 | 14.60 | -1.64% | 6,191,920 |
| Jan 26, 2026 | 14.65 | 15.50 | 14.57 | 15.24 | 14.85 | 4.03% | 8,374,196 |
| Jan 23, 2026 | 14.98 | 15.06 | 14.60 | 14.65 | 14.27 | -2.40% | 6,429,129 |
| Jan 22, 2026 | 15.08 | 15.12 | 14.72 | 15.01 | 14.62 | 0.20% | 4,499,544 |
| Jan 21, 2026 | 14.91 | 15.08 | 14.50 | 14.98 | 14.59 | -0.07% | 6,514,678 |
| Jan 20, 2026 | 14.79 | 15.14 | 14.52 | 14.99 | 14.60 | 1.28% | 9,475,621 |
| Jan 19, 2026 | 13.51 | 14.93 | 13.50 | 14.80 | 14.42 | 8.74% | 14,782,170 |
| Jan 16, 2026 | 13.40 | 13.74 | 13.30 | 13.61 | 13.26 | 1.57% | 3,747,695 |
| Jan 15, 2026 | 13.26 | 13.44 | 13.18 | 13.40 | 13.06 | 1.21% | 2,966,536 |
| Jan 14, 2026 | 13.33 | 13.39 | 13.10 | 13.24 | 12.90 | -0.60% | 5,160,800 |
| Jan 13, 2026 | 12.95 | 13.49 | 12.83 | 13.32 | 12.98 | 2.94% | 8,250,612 |
| Jan 12, 2026 | 12.77 | 13.06 | 12.74 | 12.94 | 12.61 | 1.41% | 4,127,616 |
| Jan 9, 2026 | 12.74 | 12.77 | 12.68 | 12.76 | 12.43 | 0.16% | 2,404,036 |
| Jan 8, 2026 | 12.65 | 12.77 | 12.64 | 12.74 | 12.41 | 0.08% | 1,928,132 |
| Jan 7, 2026 | 12.80 | 12.85 | 12.66 | 12.73 | 12.40 | -0.55% | 2,310,120 |
| Jan 6, 2026 | 12.67 | 12.85 | 12.61 | 12.80 | 12.47 | 0.79% | 4,074,996 |
| Jan 5, 2026 | 12.67 | 12.78 | 12.60 | 12.70 | 12.37 | 0.40% | 3,420,600 |
| Dec 31, 2025 | 13.00 | 13.00 | 12.60 | 12.65 | 12.32 | -0.71% | 4,821,401 |
| Dec 30, 2025 | 12.58 | 12.75 | 12.53 | 12.74 | 12.41 | 0.63% | 2,456,900 |
| Dec 29, 2025 | 12.72 | 12.75 | 12.55 | 12.66 | 12.33 | -0.86% | 1,990,544 |
| Dec 26, 2025 | 12.86 | 12.92 | 12.72 | 12.77 | 12.44 | -1.24% | 2,894,000 |
| Dec 25, 2025 | 12.66 | 13.09 | 12.57 | 12.93 | 12.60 | 2.46% | 4,375,383 |
| Dec 24, 2025 | 12.40 | 12.63 | 12.35 | 12.62 | 12.30 | 1.77% | 1,322,360 |
| Dec 23, 2025 | 12.50 | 12.59 | 12.36 | 12.40 | 12.08 | -1.27% | 1,907,400 |
| Dec 22, 2025 | 12.62 | 12.75 | 12.53 | 12.56 | 12.24 | -0.16% | 2,915,197 |
| Dec 19, 2025 | 12.47 | 12.62 | 12.40 | 12.58 | 12.26 | 1.29% | 2,294,000 |
| Dec 18, 2025 | 12.37 | 12.53 | 12.34 | 12.42 | 12.10 | 0.24% | 1,883,700 |
| Dec 17, 2025 | 12.21 | 12.44 | 12.18 | 12.39 | 12.07 | 0.98% | 2,062,000 |
| Dec 16, 2025 | 12.45 | 12.45 | 12.21 | 12.27 | 11.95 | -1.37% | 1,764,240 |
| Dec 15, 2025 | 12.29 | 12.57 | 12.29 | 12.44 | 12.12 | 0.48% | 3,222,212 |
| Dec 12, 2025 | 12.18 | 12.48 | 12.09 | 12.38 | 12.06 | 1.73% | 2,844,900 |
| Dec 11, 2025 | 12.48 | 12.48 | 12.11 | 12.17 | 11.86 | -2.41% | 3,203,540 |
| Dec 10, 2025 | 12.63 | 12.69 | 12.45 | 12.47 | 12.15 | -1.34% | 1,892,400 |
| Dec 9, 2025 | 12.71 | 12.81 | 12.62 | 12.64 | 12.31 | -0.86% | 1,774,500 |
| Dec 8, 2025 | 12.91 | 12.92 | 12.72 | 12.75 | 12.42 | -0.78% | 2,008,200 |
| Dec 5, 2025 | 12.65 | 12.88 | 12.56 | 12.85 | 12.52 | 1.58% | 2,056,400 |
| Dec 4, 2025 | 12.71 | 12.75 | 12.49 | 12.65 | 12.32 | -0.47% | 1,736,500 |
| Dec 3, 2025 | 12.81 | 12.88 | 12.64 | 12.71 | 12.38 | -0.70% | 1,882,262 |
| Dec 2, 2025 | 12.85 | 12.93 | 12.77 | 12.80 | 12.47 | -0.93% | 1,798,320 |
| Dec 1, 2025 | 12.89 | 12.97 | 12.82 | 12.92 | 12.59 | 0.16% | 2,031,897 |
| Nov 28, 2025 | 12.75 | 12.91 | 12.70 | 12.90 | 12.57 | 0.78% | 1,860,100 |