Xinxiang Richful Lube Additive Co.,Ltd. (SHE:300910)
China
· Delayed Price · Currency is CNY 55.12
+2.35 (4.45%)
At close: Mar 6, 2026
SHE:300910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.74 | 55.70 | 52.39 | 55.12 | 55.12 | 4.45% | 4,533,190 |
| Mar 5, 2026 | 55.01 | 55.56 | 52.41 | 52.77 | 52.77 | -2.75% | 3,888,751 |
| Mar 4, 2026 | 55.12 | 56.10 | 54.05 | 54.26 | 54.26 | -2.09% | 2,829,692 |
| Mar 3, 2026 | 57.32 | 58.18 | 55.11 | 55.42 | 55.42 | -3.21% | 4,341,430 |
| Mar 2, 2026 | 59.00 | 59.29 | 56.71 | 57.26 | 57.26 | -3.81% | 4,175,590 |
| Feb 27, 2026 | 59.55 | 60.40 | 58.80 | 59.53 | 59.53 | -0.75% | 2,226,941 |
| Feb 26, 2026 | 59.35 | 60.57 | 58.50 | 59.98 | 59.98 | 1.18% | 3,000,709 |
| Feb 25, 2026 | 57.77 | 60.36 | 57.71 | 59.28 | 59.28 | 2.77% | 3,441,956 |
| Feb 24, 2026 | 57.99 | 58.23 | 57.29 | 57.68 | 57.68 | 1.16% | 2,113,098 |
| Feb 13, 2026 | 57.89 | 58.38 | 57.02 | 57.02 | 57.02 | -1.83% | 1,968,193 |
| Feb 12, 2026 | 57.76 | 58.50 | 57.00 | 58.08 | 58.08 | 0.21% | 2,176,968 |
| Feb 11, 2026 | 57.30 | 58.69 | 56.49 | 57.96 | 57.96 | 1.65% | 3,490,996 |
| Feb 10, 2026 | 55.22 | 57.56 | 54.65 | 57.02 | 57.02 | 3.28% | 3,723,769 |
| Feb 9, 2026 | 55.05 | 55.77 | 54.72 | 55.21 | 55.21 | 0.66% | 2,311,536 |
| Feb 6, 2026 | 53.72 | 55.59 | 53.11 | 54.85 | 54.85 | 2.22% | 3,033,022 |
| Feb 5, 2026 | 54.05 | 54.90 | 53.39 | 53.66 | 53.66 | -1.18% | 2,504,161 |
| Feb 4, 2026 | 55.98 | 56.57 | 53.61 | 54.30 | 54.30 | -2.84% | 5,708,476 |
| Feb 3, 2026 | 56.03 | 56.57 | 55.16 | 55.89 | 55.89 | -0.23% | 3,161,428 |
| Feb 2, 2026 | 60.20 | 60.30 | 55.80 | 56.02 | 56.02 | -7.39% | 5,469,185 |
| Jan 30, 2026 | 59.00 | 60.80 | 58.37 | 60.49 | 60.49 | 2.40% | 4,589,865 |
| Jan 29, 2026 | 58.14 | 60.08 | 57.91 | 59.07 | 59.07 | 1.58% | 4,178,690 |
| Jan 28, 2026 | 57.52 | 58.34 | 57.01 | 58.15 | 58.15 | 0.62% | 3,617,400 |
| Jan 27, 2026 | 58.10 | 58.92 | 56.86 | 57.79 | 57.79 | -0.72% | 4,100,860 |
| Jan 26, 2026 | 60.33 | 60.49 | 57.47 | 58.21 | 58.21 | -3.06% | 4,758,560 |
| Jan 23, 2026 | 59.10 | 60.41 | 59.10 | 60.05 | 60.05 | 1.61% | 2,856,600 |
| Jan 22, 2026 | 59.19 | 60.49 | 58.56 | 59.10 | 59.10 | -0.08% | 2,921,472 |
| Jan 21, 2026 | 59.08 | 60.30 | 58.82 | 59.15 | 59.15 | -0.34% | 2,471,234 |
| Jan 20, 2026 | 59.98 | 60.27 | 58.64 | 59.35 | 59.35 | -0.59% | 3,599,450 |
| Jan 19, 2026 | 61.34 | 62.14 | 59.37 | 59.70 | 59.70 | -3.13% | 4,527,790 |
| Jan 16, 2026 | 60.20 | 62.45 | 59.96 | 61.63 | 61.63 | 2.21% | 4,372,120 |
| Jan 15, 2026 | 59.97 | 60.88 | 59.37 | 60.30 | 60.30 | -1.15% | 4,259,260 |
| Jan 14, 2026 | 64.10 | 66.30 | 59.26 | 61.00 | 61.00 | 1.08% | 13,002,600 |
| Jan 13, 2026 | 60.50 | 62.88 | 60.20 | 60.35 | 60.35 | -0.36% | 2,940,272 |
| Jan 12, 2026 | 60.65 | 61.16 | 59.63 | 60.57 | 60.57 | -0.13% | 2,572,173 |
| Jan 9, 2026 | 60.00 | 60.98 | 59.41 | 60.65 | 60.65 | 1.17% | 2,552,408 |
| Jan 8, 2026 | 58.76 | 60.50 | 58.31 | 59.95 | 59.95 | 2.04% | 3,204,869 |
| Jan 7, 2026 | 57.68 | 59.26 | 57.41 | 58.75 | 58.75 | 1.86% | 3,167,754 |
| Jan 6, 2026 | 58.35 | 58.43 | 57.27 | 57.68 | 57.68 | -0.52% | 2,877,637 |
| Jan 5, 2026 | 56.90 | 58.25 | 56.31 | 57.98 | 57.98 | 2.53% | 2,110,192 |
| Dec 31, 2025 | 57.18 | 57.71 | 56.39 | 56.55 | 56.55 | -1.12% | 1,310,861 |
| Dec 30, 2025 | 56.90 | 57.35 | 56.25 | 57.19 | 57.19 | 0.47% | 1,944,800 |
| Dec 29, 2025 | 58.01 | 58.30 | 56.65 | 56.92 | 56.92 | -2.37% | 3,638,617 |
| Dec 26, 2025 | 58.88 | 60.00 | 57.80 | 58.30 | 58.30 | -1.12% | 2,456,381 |
| Dec 25, 2025 | 59.20 | 59.65 | 58.62 | 58.96 | 58.96 | -1.06% | 1,421,500 |
| Dec 24, 2025 | 59.21 | 60.20 | 58.33 | 59.59 | 59.59 | 0.64% | 2,661,491 |
| Dec 23, 2025 | 59.17 | 61.00 | 59.00 | 59.21 | 59.21 | -0.03% | 2,472,664 |
| Dec 22, 2025 | 59.37 | 59.49 | 58.23 | 59.23 | 59.23 | 0.02% | 2,230,289 |
| Dec 19, 2025 | 58.33 | 59.67 | 57.87 | 59.22 | 59.22 | 1.58% | 1,680,713 |
| Dec 18, 2025 | 57.65 | 59.20 | 57.51 | 58.30 | 58.30 | 0.66% | 1,383,485 |
| Dec 17, 2025 | 57.27 | 58.20 | 56.91 | 57.92 | 57.92 | 1.26% | 1,535,080 |
| Dec 16, 2025 | 58.97 | 58.97 | 56.88 | 57.20 | 57.20 | -2.80% | 1,865,200 |
| Dec 15, 2025 | 59.01 | 59.42 | 58.06 | 58.85 | 58.85 | -1.14% | 1,984,785 |
| Dec 12, 2025 | 57.90 | 60.00 | 56.01 | 59.53 | 59.53 | 2.98% | 4,585,884 |
| Dec 11, 2025 | 57.00 | 58.58 | 56.88 | 57.81 | 57.81 | 1.42% | 2,586,445 |
| Dec 10, 2025 | 56.83 | 58.05 | 56.76 | 57.00 | 57.00 | 0.04% | 2,206,900 |
| Dec 9, 2025 | 57.31 | 57.65 | 56.33 | 56.98 | 56.98 | -0.65% | 1,807,381 |
| Dec 8, 2025 | 57.75 | 58.20 | 57.06 | 57.35 | 57.35 | -1.00% | 2,177,090 |
| 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 |