Skip to main content
Risen Energy Co.,Ltd. (SHE:300118)
China flag China · Delayed Price · Currency is CNY
18.95
-0.19 (-0.99%)
At close: Mar 9, 2026

Risen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5819.5418.3519.1419.141.70%68,154,630
Mar 5, 202618.7519.1518.4718.8218.822.23%66,619,630
Mar 4, 202617.7018.9617.7018.4118.41-0.54%69,416,690
Mar 3, 202619.4920.2318.5018.5118.51-4.39%112,009,300
Mar 2, 202619.7120.3019.0519.3619.36-5.51%105,219,618
Feb 27, 202619.3120.5119.2820.4920.496.55%144,799,200
Feb 26, 202619.6919.6919.0419.2319.23-2.78%77,059,460
Feb 25, 202619.8120.1619.3219.7819.78-0.20%96,946,760
Feb 24, 202620.1920.2719.5919.8219.82-0.65%64,869,790
Feb 13, 202620.6320.9419.8819.9519.95-4.55%85,601,340
Feb 12, 202620.8221.1920.5720.9020.90-0.57%97,056,800
Feb 11, 202621.4721.9221.0021.0221.02-2.23%95,592,460
Feb 10, 202622.5922.9521.4121.5021.50-5.99%163,158,200
Feb 9, 202623.3824.6322.7622.8722.871.96%211,568,318
Feb 6, 202622.2923.4521.4122.4322.43-3.49%181,186,900
Feb 5, 202622.1825.2221.9823.2423.24-3.17%275,097,400
Feb 4, 202622.1225.9921.9024.0024.006.90%332,078,300
Feb 3, 202621.4422.5521.3122.4522.457.42%201,084,650
Feb 2, 202621.3922.2820.8720.9020.904.87%203,024,800
Jan 30, 202620.7121.3418.9219.9319.93-5.37%170,418,500
Jan 29, 202621.0722.3920.4621.0621.06-0.94%209,696,740
Jan 28, 202622.4522.9021.1621.2621.26-7.28%221,702,800
Jan 27, 202621.6823.9521.0322.9322.931.82%302,744,000
Jan 26, 202624.0024.9122.2522.5222.528.48%375,243,500
Jan 23, 202618.1420.7618.1120.7620.7620.00%132,044,600
Jan 22, 202616.3117.6615.8717.3017.306.46%157,347,400
Jan 21, 202616.1917.2516.1816.2516.25-2.93%124,266,100
Jan 20, 202617.6819.1516.3416.7416.74-6.90%178,309,900
Jan 19, 202618.0019.6017.7917.9817.98-3.23%165,021,200
Jan 16, 202618.0419.1917.6518.5818.585.45%182,777,266
Jan 15, 202617.3418.7517.1017.6217.62-0.23%137,781,900
Jan 14, 202618.0619.1316.9017.6617.66-2.27%194,743,600
Jan 13, 202618.3718.8817.2018.0718.07-7.33%208,056,000
Jan 12, 202618.2020.3818.0019.5019.5014.84%264,486,500
Jan 9, 202617.4919.5116.5616.9816.98-2.41%271,547,500
Jan 8, 202615.7017.8515.5517.4017.406.75%203,211,300
Jan 7, 202615.5116.5915.2016.3016.3011.87%227,306,200
Jan 6, 202614.4615.0414.2214.5714.570.76%137,045,400
Jan 5, 202614.7415.0214.0114.4614.46-1.36%113,376,500
Dec 31, 202514.7515.1814.4814.6614.661.24%111,560,800
Dec 30, 202515.8815.9914.4414.4814.48-8.35%158,822,700
Dec 29, 202516.6717.0215.6715.8015.800.64%211,349,800
Dec 26, 202515.3216.9815.1615.7015.705.72%231,054,900
Dec 25, 202513.8114.9513.5814.8514.855.47%157,906,300
Dec 24, 202512.6314.3812.4114.0814.0810.60%149,270,777
Dec 23, 202513.1813.5812.6012.7312.73-2.15%95,144,750
Dec 22, 202513.3013.4812.6813.0113.01-2.18%108,355,700
Dec 19, 202513.6514.5013.2513.3013.303.91%171,908,700
Dec 18, 202512.0713.3012.0012.8012.803.56%135,880,100
Dec 17, 202512.0112.9011.8812.3612.364.39%144,553,000
Dec 16, 202512.7013.0911.7511.8411.84-11.44%175,351,600
Dec 15, 202512.1813.3712.1813.3713.3720.02%178,478,200
Dec 12, 202510.6111.4510.4811.1411.144.11%93,141,080
Dec 11, 202510.3911.1110.3010.7010.703.18%77,958,280
Dec 10, 202510.6010.6010.2410.3710.37-1.52%28,963,560
Dec 9, 202510.5510.6310.3710.5310.53-1.40%35,151,140
Dec 8, 202510.1510.9110.1110.6810.685.12%61,949,790
Dec 5, 202510.1310.189.9710.1610.161.40%21,399,400
Dec 4, 202510.2010.219.9710.0210.02-1.67%23,097,909
Dec 3, 202510.4110.4410.1510.1910.19-2.02%27,246,680
Dec 2, 202510.6010.6310.3810.4010.40-2.53%30,628,430
Dec 1, 202510.6810.7610.5110.6710.67-0.09%35,189,330
Nov 28, 202510.5910.8010.5010.6810.680.28%31,083,673
Nov 27, 202510.6110.8110.5610.6510.650.66%42,211,517
Nov 26, 202510.6210.8710.5610.5810.58-0.94%41,553,681
Nov 25, 202510.6310.8210.5410.6810.681.14%35,517,880
Nov 24, 202510.7410.8110.4710.5610.56-0.75%38,678,290
Nov 21, 202511.5111.6710.6310.6410.64-9.52%68,678,180
Nov 20, 202512.3012.3311.7311.7611.76-3.84%51,902,950
Nov 19, 202512.2212.6411.9512.2312.23-0.97%62,227,730
Nov 18, 202512.6813.1812.2612.3512.35-2.91%64,209,560
Nov 17, 202512.8113.1212.3712.7212.72-0.63%89,139,310
Nov 14, 202512.3513.3912.3512.8012.801.27%109,863,200
Nov 13, 202512.2912.7512.2512.6412.643.10%79,924,840
Nov 12, 202512.5812.7911.9312.2612.26-3.84%110,594,500
Nov 11, 202512.8013.2412.6912.7512.751.19%117,622,800
Nov 10, 202512.7013.0012.3812.6012.601.45%118,232,000
Nov 7, 202512.4512.7912.1712.4212.42-1.97%108,671,400
Nov 6, 202512.4413.3012.4412.6712.675.06%187,698,000
Nov 5, 202510.6712.4910.6712.0612.0611.15%151,218,200
Nov 4, 202511.0711.2510.7610.8510.85-1.18%41,834,300
Nov 3, 202510.7311.0310.6910.9810.981.95%49,372,360
Oct 31, 202510.7011.0710.7010.7710.770.19%47,345,060
Oct 30, 202510.6411.0810.5610.7510.750.37%66,309,240
Oct 29, 202510.1310.7410.0310.7110.715.73%72,917,580
Oct 28, 202510.2010.5510.0810.1310.13-0.98%33,891,510
Oct 27, 202510.2410.3310.1510.2310.231.19%24,581,400
Oct 24, 202510.1810.3010.0810.1110.11-0.88%25,458,440
Oct 23, 202510.1110.219.9010.2010.200.10%31,409,870
Oct 22, 202510.3010.3410.1610.1910.19-1.45%23,543,400
Oct 21, 202510.3210.4510.2310.3410.340.29%28,161,650
Oct 20, 202510.4610.5210.2010.3110.31-0.19%33,055,830
Oct 17, 202510.9011.0410.3310.3310.33-5.92%50,751,980
Oct 16, 202511.0811.1710.9510.9810.98-1.70%45,755,950
Oct 15, 202510.9711.3610.7611.1711.172.10%84,006,760
Oct 14, 202510.4011.5910.4010.9410.945.91%106,447,700
Oct 13, 202510.0610.3510.0210.3310.33-1.62%33,020,460
Oct 10, 202510.7210.8310.4810.5010.50-2.69%30,992,750
Oct 9, 202510.4610.8710.4410.7910.793.06%45,607,310
Sep 30, 202510.3110.6210.3010.4710.471.26%34,185,090