Skip to main content
Risen Energy Co.,Ltd. (SHE:300118)
China flag China · Delayed Price · Currency is CNY
17.33
+2.17 (14.31%)
Apr 29, 2026, 1:45 PM CST

Risen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3115.6215.0215.1615.16-3.87%45,719,460
Apr 27, 202615.9216.0515.4015.7715.77-1.99%36,218,395
Apr 24, 202616.2816.3916.0016.0916.09-1.59%31,649,117
Apr 23, 202616.7316.8516.2016.3516.35-2.33%43,701,946
Apr 22, 202616.8516.9516.5516.7416.74-2.05%53,791,010
Apr 21, 202617.4717.6716.9417.0917.09-1.44%52,458,290
Apr 20, 202616.6217.5816.5217.3417.344.33%74,898,450
Apr 17, 202616.6016.7316.3416.6216.62-0.54%40,151,060
Apr 16, 202616.5016.8516.2516.7116.711.58%49,288,950
Apr 15, 202616.6116.9816.4016.4516.45-0.48%64,389,289
Apr 14, 202616.4816.6116.1916.5316.530.61%42,977,697
Apr 13, 202616.0516.6616.0416.4316.431.29%43,404,505
Apr 10, 202616.4016.6216.2016.2216.220.06%43,948,420
Apr 9, 202616.3216.4915.9016.2116.21-2.35%46,062,210
Apr 8, 202615.9216.9515.8816.6016.607.03%71,977,770
Apr 7, 202615.4515.7415.3115.5115.510.85%33,490,370
Apr 3, 202616.3816.4515.3015.3815.38-4.47%52,970,106
Apr 2, 202616.1616.5415.9116.1016.10-1.77%46,882,130
Apr 1, 202616.4016.9715.9516.3916.392.05%73,499,379
Mar 31, 202616.3716.8616.0016.0616.06-1.89%57,506,210
Mar 30, 202616.8016.9515.6316.3716.37-5.10%72,378,360
Mar 27, 202617.5817.7517.1317.2517.25-4.22%59,237,908
Mar 26, 202618.9518.9818.0018.0118.01-5.90%82,540,960
Mar 25, 202618.6819.5518.6019.1419.140.90%105,174,800
Mar 24, 202619.1619.8017.8618.9718.97-0.94%115,298,300
Mar 23, 202618.3519.8518.3019.1519.153.96%136,341,900
Mar 20, 202617.8019.4517.5018.4218.423.66%101,056,400
Mar 19, 202618.3218.4917.5917.7717.77-5.23%57,538,190
Mar 18, 202618.4018.8818.1118.7518.750.48%49,798,540
Mar 17, 202618.8019.4618.5218.6618.660.32%57,603,087
Mar 16, 202619.3419.5618.5118.6018.60-5.01%62,814,136
Mar 13, 202619.3520.2918.8619.5819.580.36%80,507,450
Mar 12, 202620.0520.4019.2119.5119.51-2.74%79,407,110
Mar 11, 202619.9320.9519.7620.0620.06-0.45%117,779,900
Mar 10, 202619.5020.2719.0220.1520.156.33%115,742,900
Mar 9, 202618.6019.1018.4118.9518.95-0.99%60,852,590
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