Shandong Ruifeng Chemical Co., Ltd. (SHE:300243)
China
· Delayed Price · Currency is CNY 17.60
-0.99 (-5.33%)
Apr 30, 2026, 10:45 AM CST
Shandong Ruifeng Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.32 | 19.72 | 17.32 | 18.78 | - | -4.77% | 31,847,029 |
| Apr 28, 2026 | 18.71 | 20.30 | 18.30 | 19.72 | 19.72 | 10.48% | 39,576,980 |
| Apr 27, 2026 | 17.08 | 18.48 | 16.88 | 17.85 | 17.85 | 4.45% | 23,401,260 |
| Apr 24, 2026 | 17.32 | 17.44 | 16.74 | 17.09 | 17.09 | -2.79% | 21,935,390 |
| Apr 23, 2026 | 17.18 | 18.10 | 16.50 | 17.58 | 17.58 | 2.09% | 30,369,540 |
| Apr 22, 2026 | 16.81 | 17.32 | 16.25 | 17.22 | 17.22 | 4.68% | 26,134,410 |
| Apr 21, 2026 | 17.36 | 17.36 | 16.40 | 16.45 | 16.45 | -5.24% | 30,888,670 |
| Apr 20, 2026 | 17.23 | 18.05 | 16.68 | 17.36 | 17.36 | 1.05% | 35,708,460 |
| Apr 17, 2026 | 15.80 | 17.70 | 15.80 | 17.18 | 17.18 | 8.46% | 41,485,310 |
| Apr 16, 2026 | 15.04 | 16.37 | 14.92 | 15.84 | 15.84 | 3.46% | 41,896,200 |
| Apr 15, 2026 | 14.36 | 15.65 | 14.03 | 15.31 | 15.31 | 2.00% | 48,256,170 |
| Apr 14, 2026 | 14.51 | 15.17 | 14.33 | 15.01 | 15.01 | 2.81% | 30,458,840 |
| Apr 13, 2026 | 13.88 | 14.66 | 13.86 | 14.60 | 14.60 | 4.66% | 25,276,550 |
| Apr 10, 2026 | 14.04 | 14.19 | 13.85 | 13.95 | 13.95 | -0.71% | 15,445,050 |
| Apr 9, 2026 | 13.80 | 14.20 | 13.54 | 14.05 | 14.05 | 0.72% | 20,478,640 |
| Apr 8, 2026 | 13.98 | 14.30 | 13.45 | 13.95 | 13.95 | 4.10% | 22,199,700 |
| Apr 7, 2026 | 12.69 | 13.62 | 12.68 | 13.40 | 13.40 | 5.85% | 17,379,730 |
| Apr 3, 2026 | 13.06 | 13.30 | 12.54 | 12.66 | 12.66 | -2.99% | 12,671,860 |
| Apr 2, 2026 | 13.37 | 13.46 | 12.86 | 13.05 | 13.05 | -1.21% | 15,924,480 |
| Apr 1, 2026 | 12.98 | 13.66 | 12.98 | 13.21 | 13.21 | 4.18% | 19,871,140 |
| Mar 31, 2026 | 13.41 | 13.55 | 12.66 | 12.68 | 12.68 | -5.58% | 20,544,300 |
| Mar 30, 2026 | 13.50 | 13.64 | 13.20 | 13.43 | 13.43 | -2.54% | 18,521,620 |
| Mar 27, 2026 | 13.23 | 13.96 | 13.14 | 13.78 | 13.78 | 3.07% | 23,278,287 |
| Mar 26, 2026 | 13.96 | 14.32 | 13.35 | 13.37 | 13.37 | -5.18% | 26,079,102 |
| Mar 25, 2026 | 13.60 | 14.39 | 13.53 | 14.10 | 14.10 | 3.15% | 31,952,390 |
| Mar 24, 2026 | 13.60 | 13.70 | 12.96 | 13.67 | 13.67 | 2.01% | 29,449,810 |
| Mar 23, 2026 | 13.60 | 14.10 | 13.26 | 13.40 | 13.40 | -6.69% | 31,726,390 |
| Mar 20, 2026 | 13.96 | 15.10 | 13.80 | 14.36 | 14.36 | 2.57% | 44,768,636 |
| Mar 19, 2026 | 14.66 | 15.28 | 13.90 | 14.00 | 14.00 | -7.22% | 43,085,813 |
| Mar 18, 2026 | 15.09 | 15.77 | 14.57 | 15.09 | 15.09 | -1.82% | 50,271,637 |
| Mar 17, 2026 | 16.66 | 17.30 | 15.03 | 15.37 | 15.37 | -11.97% | 67,138,480 |
| Mar 16, 2026 | 15.51 | 18.20 | 15.51 | 17.46 | 17.46 | 14.87% | 72,205,580 |
| Mar 13, 2026 | 16.22 | 16.54 | 14.81 | 15.20 | 15.20 | 1.06% | 58,989,040 |
| Mar 12, 2026 | 15.01 | 16.60 | 14.57 | 15.04 | 15.04 | 6.29% | 68,391,740 |
| Mar 11, 2026 | 12.37 | 14.48 | 12.22 | 14.15 | 14.15 | 16.37% | 35,040,700 |
| Mar 10, 2026 | 12.00 | 12.22 | 11.92 | 12.16 | 12.16 | 1.84% | 7,268,970 |
| Mar 9, 2026 | 11.97 | 12.04 | 11.75 | 11.94 | 11.94 | -1.40% | 8,095,530 |
| Mar 6, 2026 | 11.72 | 12.12 | 11.65 | 12.11 | 12.11 | 3.06% | 8,250,430 |
| Mar 5, 2026 | 11.81 | 11.91 | 11.65 | 11.75 | 11.75 | 1.82% | 8,337,400 |
| Mar 4, 2026 | 11.48 | 11.80 | 11.33 | 11.54 | 11.54 | -0.69% | 8,964,260 |
| Mar 3, 2026 | 12.16 | 12.24 | 11.57 | 11.62 | 11.62 | -3.57% | 10,159,320 |
| Mar 2, 2026 | 12.40 | 12.50 | 11.81 | 12.05 | 12.05 | -3.83% | 13,650,840 |
| Feb 27, 2026 | 12.46 | 12.75 | 12.33 | 12.53 | 12.53 | -0.40% | 15,531,710 |
| Feb 26, 2026 | 12.66 | 13.13 | 12.40 | 12.58 | 12.58 | 1.70% | 27,148,197 |
| Feb 25, 2026 | 11.88 | 12.98 | 11.88 | 12.37 | 12.37 | 4.21% | 25,097,735 |
| Feb 24, 2026 | 11.55 | 11.90 | 11.55 | 11.87 | 11.87 | 2.86% | 5,098,007 |
| Feb 13, 2026 | 11.54 | 11.67 | 11.45 | 11.54 | 11.54 | - | 3,711,902 |
| Feb 12, 2026 | 11.75 | 11.83 | 11.46 | 11.54 | 11.54 | -1.37% | 4,894,480 |
| Feb 11, 2026 | 11.62 | 11.84 | 11.52 | 11.70 | 11.70 | 0.78% | 4,990,440 |
| Feb 10, 2026 | 11.59 | 11.68 | 11.53 | 11.61 | 11.61 | 0.17% | 4,746,280 |
| Feb 9, 2026 | 11.53 | 11.75 | 11.49 | 11.59 | 11.59 | 1.05% | 7,287,912 |
| Feb 6, 2026 | 11.20 | 11.64 | 11.10 | 11.47 | 11.47 | 1.87% | 8,913,380 |
| Feb 5, 2026 | 11.31 | 11.49 | 11.23 | 11.26 | 11.26 | -0.79% | 5,048,700 |
| Feb 4, 2026 | 11.15 | 11.58 | 11.10 | 11.35 | 11.35 | 2.07% | 5,914,520 |
| Feb 3, 2026 | 11.15 | 11.27 | 11.01 | 11.12 | 11.12 | 1.09% | 4,758,400 |
| Feb 2, 2026 | 11.20 | 11.32 | 10.96 | 11.00 | 11.00 | -2.65% | 5,092,900 |
| Jan 30, 2026 | 11.01 | 11.32 | 10.96 | 11.30 | 11.30 | 1.99% | 6,728,300 |
| Jan 29, 2026 | 11.19 | 11.33 | 11.00 | 11.08 | 11.08 | -1.07% | 4,485,682 |
| Jan 28, 2026 | 11.33 | 11.39 | 11.14 | 11.20 | 11.20 | -1.23% | 5,385,699 |
| Jan 27, 2026 | 11.30 | 11.34 | 11.01 | 11.34 | 11.34 | 0.27% | 6,517,800 |
| Jan 26, 2026 | 11.56 | 11.67 | 11.20 | 11.31 | 11.31 | -1.82% | 6,920,133 |
| Jan 23, 2026 | 11.35 | 11.63 | 11.17 | 11.52 | 11.52 | 1.86% | 8,894,020 |
| Jan 22, 2026 | 11.35 | 11.39 | 11.22 | 11.31 | 11.31 | -0.53% | 6,103,130 |
| Jan 21, 2026 | 11.26 | 11.44 | 11.18 | 11.37 | 11.37 | 0.26% | 5,872,060 |
| Jan 20, 2026 | 11.17 | 11.36 | 11.12 | 11.34 | 11.34 | 1.43% | 6,903,635 |
| Jan 19, 2026 | 10.99 | 11.21 | 10.93 | 11.18 | 11.18 | 1.45% | 6,020,740 |
| Jan 16, 2026 | 10.90 | 11.04 | 10.72 | 11.02 | 11.02 | 1.01% | 6,429,892 |
| Jan 15, 2026 | 10.71 | 11.10 | 10.50 | 10.91 | 10.91 | 1.87% | 8,264,190 |
| Jan 14, 2026 | 10.85 | 10.96 | 10.54 | 10.71 | 10.71 | -1.20% | 7,982,944 |
| Jan 13, 2026 | 10.70 | 10.98 | 10.59 | 10.84 | 10.84 | 1.12% | 8,430,370 |
| Jan 12, 2026 | 10.67 | 10.74 | 10.62 | 10.72 | 10.72 | 0.37% | 6,260,088 |
| Jan 9, 2026 | 10.63 | 10.71 | 10.49 | 10.68 | 10.68 | 0.47% | 5,244,782 |
| Jan 8, 2026 | 10.44 | 10.68 | 10.37 | 10.63 | 10.63 | 1.63% | 5,478,202 |
| Jan 7, 2026 | 10.55 | 10.56 | 10.36 | 10.46 | 10.46 | -0.85% | 6,030,000 |
| Jan 6, 2026 | 10.54 | 10.77 | 10.46 | 10.55 | 10.55 | 1.25% | 8,529,787 |
| Jan 5, 2026 | 10.43 | 10.46 | 10.36 | 10.42 | 10.42 | -0.10% | 5,491,300 |
| Dec 31, 2025 | 10.26 | 10.43 | 10.10 | 10.43 | 10.43 | 1.26% | 5,611,770 |
| Dec 30, 2025 | 10.32 | 10.44 | 10.18 | 10.30 | 10.30 | -0.87% | 3,987,349 |
| Dec 29, 2025 | 10.39 | 10.42 | 10.26 | 10.39 | 10.39 | 0.10% | 3,096,870 |
| Dec 26, 2025 | 10.49 | 10.52 | 10.30 | 10.38 | 10.38 | -0.95% | 4,178,343 |
| Dec 25, 2025 | 10.49 | 10.53 | 10.35 | 10.48 | 10.48 | 0.19% | 3,220,250 |
| Dec 24, 2025 | 10.28 | 10.50 | 10.24 | 10.46 | 10.46 | 1.36% | 3,088,050 |
| Dec 23, 2025 | 10.36 | 10.40 | 10.24 | 10.32 | 10.32 | -0.67% | 2,506,400 |
| Dec 22, 2025 | 10.33 | 10.47 | 10.27 | 10.39 | 10.39 | 0.29% | 2,961,900 |
| Dec 19, 2025 | 10.10 | 10.40 | 10.04 | 10.36 | 10.36 | 2.07% | 3,829,778 |
| Dec 18, 2025 | 9.97 | 10.28 | 9.91 | 10.15 | 10.15 | 1.50% | 4,003,636 |
| Dec 17, 2025 | 10.01 | 10.08 | 9.75 | 10.00 | 10.00 | 0.20% | 4,499,979 |
| Dec 16, 2025 | 10.23 | 10.23 | 9.91 | 9.98 | 9.98 | -2.82% | 4,816,600 |
| Dec 15, 2025 | 10.10 | 10.37 | 10.00 | 10.27 | 10.27 | 1.58% | 3,907,160 |
| Dec 12, 2025 | 10.28 | 10.40 | 10.10 | 10.11 | 10.11 | -1.17% | 4,614,505 |
| Dec 11, 2025 | 10.59 | 10.63 | 10.20 | 10.23 | 10.23 | -2.57% | 4,505,126 |
| Dec 10, 2025 | 10.78 | 10.78 | 10.48 | 10.50 | 10.50 | -2.23% | 3,989,200 |
| Dec 9, 2025 | 10.91 | 10.95 | 10.72 | 10.74 | 10.74 | -1.56% | 3,357,100 |
| Dec 8, 2025 | 10.74 | 10.97 | 10.73 | 10.91 | 10.91 | 2.06% | 4,267,300 |
| Dec 5, 2025 | 10.47 | 10.76 | 10.42 | 10.69 | 10.69 | 1.71% | 3,748,800 |
| Dec 4, 2025 | 10.69 | 10.76 | 10.42 | 10.51 | 10.51 | -2.14% | 4,185,200 |
| Dec 3, 2025 | 10.90 | 10.97 | 10.65 | 10.74 | 10.74 | -1.47% | 4,784,725 |
| Dec 2, 2025 | 11.08 | 11.08 | 10.79 | 10.90 | 10.90 | -0.91% | 4,729,622 |
| Dec 1, 2025 | 11.01 | 11.16 | 10.94 | 11.00 | 11.00 | -0.27% | 4,147,761 |
| Nov 28, 2025 | 10.80 | 11.05 | 10.80 | 11.03 | 11.03 | 1.85% | 5,277,026 |