Xinxiang Richful Lube Additive Co.,Ltd. (SHE:300910)
China
· Delayed Price · Currency is CNY 57.93
-0.22 (-0.38%)
At close: Dec 5, 2025
SHE:300910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.95 | 58.49 | 56.56 | 57.93 | 57.93 | -0.38% | 1,824,400 |
| Dec 4, 2025 | 58.73 | 58.73 | 57.79 | 58.15 | 58.15 | -1.12% | 1,993,434 |
| Dec 3, 2025 | 55.64 | 59.33 | 55.50 | 58.81 | 58.81 | 5.79% | 4,996,579 |
| Dec 2, 2025 | 55.75 | 56.12 | 55.20 | 55.59 | 55.59 | -0.59% | 1,526,981 |
| Dec 1, 2025 | 55.86 | 56.98 | 55.70 | 55.92 | 55.92 | 0.27% | 2,106,372 |
| Nov 28, 2025 | 55.69 | 56.13 | 55.42 | 55.77 | 55.77 | 0.29% | 1,052,500 |
| Nov 27, 2025 | 56.11 | 56.56 | 55.56 | 55.61 | 55.61 | -1.03% | 1,703,500 |
| Nov 26, 2025 | 55.77 | 57.31 | 55.35 | 56.19 | 56.19 | 0.79% | 2,035,711 |
| Nov 25, 2025 | 56.17 | 57.18 | 55.73 | 55.75 | 55.75 | 0.18% | 1,800,400 |
| Nov 24, 2025 | 56.26 | 57.08 | 55.50 | 55.65 | 55.65 | -1.00% | 1,617,595 |
| Nov 21, 2025 | 57.84 | 58.27 | 56.00 | 56.21 | 56.21 | -3.02% | 2,317,200 |
| Nov 20, 2025 | 58.51 | 59.01 | 57.20 | 57.96 | 57.96 | -0.94% | 1,787,063 |
| Nov 19, 2025 | 58.23 | 59.50 | 58.12 | 58.51 | 58.51 | -0.19% | 1,676,314 |
| Nov 18, 2025 | 60.01 | 60.75 | 58.23 | 58.62 | 58.62 | -2.32% | 2,538,000 |
| Nov 17, 2025 | 59.50 | 60.50 | 58.58 | 60.01 | 60.01 | 0.18% | 2,833,390 |
| Nov 14, 2025 | 59.40 | 61.20 | 58.00 | 59.90 | 59.90 | 0.76% | 3,059,437 |
| Nov 13, 2025 | 60.20 | 62.44 | 59.17 | 59.45 | 59.45 | 0.37% | 5,073,027 |
| Nov 12, 2025 | 58.40 | 60.72 | 58.02 | 59.23 | 59.23 | 0.90% | 3,046,262 |
| Nov 11, 2025 | 58.59 | 58.82 | 57.80 | 58.70 | 58.70 | 0.09% | 1,775,728 |
| Nov 10, 2025 | 57.47 | 59.53 | 57.00 | 58.65 | 58.65 | 2.36% | 2,839,335 |
| Nov 7, 2025 | 56.70 | 58.78 | 56.30 | 57.30 | 57.30 | -0.87% | 3,574,050 |
| Nov 6, 2025 | 52.99 | 57.86 | 52.46 | 57.80 | 57.80 | 9.47% | 5,802,912 |
| Nov 5, 2025 | 52.51 | 53.55 | 52.33 | 52.80 | 52.80 | -0.55% | 2,011,100 |
| Nov 4, 2025 | 55.00 | 55.29 | 52.85 | 53.09 | 53.09 | -6.27% | 5,430,975 |
| Nov 3, 2025 | 56.79 | 57.40 | 55.62 | 56.64 | 56.64 | -0.30% | 2,775,971 |
| Oct 31, 2025 | 54.77 | 57.60 | 54.77 | 56.81 | 56.81 | 3.86% | 4,825,752 |
| Oct 30, 2025 | 55.70 | 56.19 | 54.02 | 54.70 | 54.70 | -1.72% | 2,735,411 |
| Oct 29, 2025 | 55.08 | 56.20 | 54.21 | 55.66 | 55.66 | 1.09% | 2,416,213 |
| Oct 28, 2025 | 53.51 | 56.20 | 53.51 | 55.06 | 55.06 | 5.22% | 6,488,737 |
| Oct 27, 2025 | 53.91 | 54.98 | 52.20 | 52.33 | 52.33 | -2.41% | 4,348,757 |
| Oct 24, 2025 | 53.82 | 54.20 | 53.40 | 53.62 | 53.62 | -0.37% | 1,523,691 |
| Oct 23, 2025 | 53.18 | 53.98 | 52.96 | 53.82 | 53.82 | 0.86% | 1,169,575 |
| Oct 22, 2025 | 54.04 | 54.54 | 53.12 | 53.36 | 53.36 | -2.06% | 1,917,800 |
| Oct 21, 2025 | 54.90 | 54.99 | 53.94 | 54.48 | 54.48 | -0.82% | 2,916,770 |
| Oct 20, 2025 | 54.75 | 55.75 | 53.90 | 54.93 | 54.93 | 0.99% | 3,315,900 |
| Oct 17, 2025 | 53.25 | 54.83 | 53.05 | 54.39 | 54.39 | 2.08% | 3,946,400 |
| Oct 16, 2025 | 53.06 | 54.32 | 52.63 | 53.28 | 53.28 | 0.15% | 2,486,968 |
| Oct 15, 2025 | 52.90 | 53.56 | 52.86 | 53.20 | 53.20 | 0.19% | 1,710,400 |
| Oct 14, 2025 | 54.91 | 54.91 | 52.54 | 53.10 | 53.10 | -3.03% | 4,606,412 |
| Oct 13, 2025 | 52.01 | 56.30 | 51.81 | 54.76 | 54.76 | 3.09% | 7,573,550 |
| Oct 10, 2025 | 53.30 | 53.41 | 52.75 | 53.12 | 53.12 | -0.62% | 2,648,180 |
| Oct 9, 2025 | 53.10 | 53.79 | 51.88 | 53.45 | 53.45 | 0.85% | 4,316,810 |
| Sep 30, 2025 | 53.44 | 54.15 | 52.92 | 53.00 | 53.00 | -0.84% | 2,620,870 |
| Sep 29, 2025 | 54.00 | 54.16 | 52.70 | 53.45 | 53.45 | -0.43% | 3,393,884 |
| Sep 26, 2025 | 54.10 | 54.22 | 53.21 | 53.68 | 53.68 | -1.05% | 3,183,206 |
| Sep 25, 2025 | 56.63 | 56.97 | 54.05 | 54.25 | 54.25 | -6.22% | 7,598,558 |
| Sep 24, 2025 | 61.28 | 61.77 | 56.70 | 57.85 | 57.85 | 3.01% | 8,564,507 |
| Sep 23, 2025 | 56.94 | 57.44 | 53.21 | 56.16 | 56.16 | -1.37% | 6,347,647 |
| Sep 22, 2025 | 59.35 | 59.50 | 56.78 | 56.94 | 56.94 | -2.15% | 2,768,091 |
| Sep 19, 2025 | 57.00 | 58.91 | 57.00 | 58.19 | 58.19 | 1.59% | 2,047,423 |
| Sep 18, 2025 | 58.10 | 58.63 | 57.02 | 57.28 | 57.28 | -2.09% | 1,592,700 |
| Sep 17, 2025 | 58.17 | 59.08 | 57.92 | 58.50 | 58.50 | 0.81% | 1,330,658 |
| Sep 16, 2025 | 57.79 | 58.47 | 57.68 | 58.03 | 58.03 | -0.03% | 1,330,228 |
| Sep 15, 2025 | 58.89 | 58.89 | 57.84 | 58.05 | 58.05 | -1.34% | 1,557,360 |
| Sep 12, 2025 | 60.14 | 60.47 | 58.58 | 58.84 | 58.84 | -2.28% | 2,887,487 |
| Sep 11, 2025 | 59.45 | 60.45 | 59.26 | 60.21 | 60.21 | 1.19% | 1,645,500 |
| Sep 10, 2025 | 61.17 | 61.17 | 59.33 | 59.50 | 59.50 | -2.38% | 2,183,229 |
| Sep 9, 2025 | 61.40 | 61.70 | 60.00 | 60.95 | 60.95 | -1.36% | 2,690,760 |
| Sep 8, 2025 | 61.15 | 61.80 | 59.63 | 61.79 | 61.79 | 1.06% | 2,428,600 |
| Sep 5, 2025 | 59.98 | 61.20 | 59.44 | 61.14 | 61.14 | 2.50% | 1,619,669 |
| Sep 4, 2025 | 59.61 | 60.48 | 58.94 | 59.65 | 59.65 | 0.05% | 1,611,298 |
| Sep 3, 2025 | 60.66 | 61.19 | 59.46 | 59.62 | 59.62 | -1.73% | 1,248,990 |
| Sep 2, 2025 | 60.75 | 61.63 | 59.98 | 60.67 | 60.67 | -0.56% | 1,803,289 |
| Sep 1, 2025 | 61.28 | 62.24 | 59.88 | 61.01 | 61.01 | -1.05% | 2,490,227 |
| Aug 29, 2025 | 61.18 | 61.77 | 60.37 | 61.66 | 61.66 | 0.97% | 2,222,858 |
| Aug 28, 2025 | 61.20 | 61.39 | 59.85 | 61.07 | 61.07 | 1.28% | 1,995,831 |
| Aug 27, 2025 | 62.42 | 62.48 | 60.28 | 60.30 | 60.30 | -3.50% | 2,445,703 |
| Aug 26, 2025 | 63.71 | 64.13 | 61.61 | 62.49 | 62.49 | -2.51% | 3,433,320 |
| Aug 25, 2025 | 63.00 | 65.76 | 62.81 | 64.10 | 64.10 | 0.98% | 4,021,275 |
| Aug 22, 2025 | 63.26 | 64.15 | 62.41 | 63.48 | 63.48 | -0.22% | 2,740,960 |
| Aug 21, 2025 | 60.21 | 64.40 | 59.97 | 63.62 | 63.62 | 6.21% | 5,425,698 |
| Aug 20, 2025 | 59.30 | 59.90 | 58.60 | 59.90 | 59.90 | 1.08% | 1,839,996 |
| Aug 19, 2025 | 60.10 | 60.47 | 58.51 | 59.26 | 59.26 | -1.40% | 1,994,070 |
| Aug 18, 2025 | 60.21 | 61.60 | 59.59 | 60.10 | 60.10 | -0.17% | 1,814,066 |
| Aug 15, 2025 | 59.40 | 60.88 | 59.01 | 60.20 | 60.20 | 1.09% | 1,395,534 |
| Aug 14, 2025 | 59.20 | 60.38 | 58.83 | 59.55 | 59.55 | 0.44% | 2,065,510 |
| Aug 13, 2025 | 58.44 | 59.30 | 58.16 | 59.29 | 59.29 | 2.14% | 1,688,192 |
| Aug 12, 2025 | 58.97 | 58.99 | 57.94 | 58.05 | 58.05 | -0.94% | 1,212,690 |
| Aug 11, 2025 | 59.60 | 59.97 | 58.58 | 58.60 | 58.60 | -1.64% | 2,171,417 |
| Aug 8, 2025 | 58.40 | 60.94 | 57.40 | 59.58 | 59.58 | 1.85% | 3,209,198 |
| Aug 7, 2025 | 56.89 | 59.45 | 56.89 | 58.50 | 58.50 | 2.38% | 2,346,910 |
| Aug 6, 2025 | 56.00 | 57.21 | 55.50 | 57.14 | 57.14 | 2.11% | 1,917,399 |
| Aug 5, 2025 | 55.60 | 56.08 | 54.50 | 55.96 | 55.96 | 0.48% | 2,210,461 |
| Aug 4, 2025 | 55.60 | 56.11 | 54.90 | 55.69 | 55.69 | -0.09% | 1,843,800 |
| Aug 1, 2025 | 55.58 | 56.75 | 55.24 | 55.74 | 55.74 | 0.27% | 2,189,980 |
| Jul 31, 2025 | 57.90 | 57.90 | 54.30 | 55.59 | 55.59 | -4.01% | 4,645,350 |
| Jul 30, 2025 | 56.81 | 57.93 | 56.65 | 57.91 | 57.91 | 1.94% | 1,403,500 |
| Jul 29, 2025 | 56.89 | 57.67 | 56.65 | 56.81 | 56.81 | 0.02% | 1,339,256 |
| Jul 28, 2025 | 57.58 | 57.69 | 56.70 | 56.80 | 56.80 | -1.47% | 1,665,490 |
| Jul 25, 2025 | 58.19 | 58.60 | 57.54 | 57.65 | 57.65 | -0.33% | 1,059,310 |
| Jul 24, 2025 | 58.02 | 58.40 | 57.50 | 57.84 | 57.84 | -0.48% | 1,330,524 |
| Jul 23, 2025 | 58.74 | 59.36 | 57.85 | 58.12 | 58.12 | -1.11% | 1,878,483 |
| Jul 22, 2025 | 57.53 | 59.17 | 57.53 | 58.77 | 58.77 | 1.85% | 1,535,690 |
| Jul 21, 2025 | 56.40 | 57.85 | 56.20 | 57.70 | 57.70 | 2.00% | 2,583,666 |
| Jul 18, 2025 | 58.40 | 58.40 | 56.00 | 56.57 | 56.57 | -2.78% | 2,880,870 |
| Jul 17, 2025 | 59.45 | 59.65 | 57.97 | 58.19 | 58.19 | -2.02% | 1,418,655 |
| Jul 16, 2025 | 58.64 | 59.50 | 58.22 | 59.39 | 59.39 | 1.33% | 723,761 |
| Jul 15, 2025 | 59.35 | 59.68 | 58.20 | 58.61 | 58.61 | -1.21% | 1,172,939 |
| Jul 14, 2025 | 59.58 | 60.13 | 59.33 | 59.33 | 59.33 | -0.37% | 647,911 |
| Jul 11, 2025 | 60.13 | 60.25 | 59.10 | 59.55 | 59.55 | -0.75% | 1,268,770 |