Xinxiang Richful Lube Additive Co.,Ltd. (SHE:300910)
China
· Delayed Price · Currency is CNY 46.57
-0.17 (-0.36%)
Apr 29, 2026, 3:04 PM CST
SHE:300910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.88 | 47.48 | 46.54 | 46.57 | 46.57 | -0.36% | 2,960,060 |
| Apr 28, 2026 | 47.02 | 47.80 | 46.38 | 46.74 | 46.74 | -2.28% | 3,690,358 |
| Apr 27, 2026 | 47.95 | 48.65 | 47.45 | 47.83 | 47.83 | -0.23% | 5,733,700 |
| Apr 24, 2026 | 46.73 | 48.50 | 46.70 | 47.94 | 47.94 | 1.44% | 6,894,041 |
| Apr 23, 2026 | 45.16 | 47.66 | 45.10 | 47.26 | 47.26 | 5.07% | 9,380,114 |
| Apr 22, 2026 | 46.13 | 46.13 | 44.81 | 44.98 | 44.98 | -2.79% | 6,634,166 |
| Apr 21, 2026 | 46.51 | 46.82 | 45.70 | 46.27 | 46.27 | -0.41% | 4,504,896 |
| Apr 20, 2026 | 46.49 | 46.74 | 45.60 | 46.46 | 46.46 | -0.45% | 4,453,270 |
| Apr 17, 2026 | 48.57 | 48.80 | 46.52 | 46.67 | 46.67 | -3.79% | 7,868,100 |
| Apr 16, 2026 | 48.55 | 49.10 | 47.81 | 48.51 | 48.51 | 0.21% | 3,200,469 |
| Apr 15, 2026 | 48.95 | 49.19 | 48.26 | 48.41 | 48.41 | -0.16% | 3,014,290 |
| Apr 14, 2026 | 49.55 | 49.87 | 48.21 | 48.49 | 48.49 | -1.62% | 3,556,160 |
| Apr 13, 2026 | 50.47 | 50.66 | 49.20 | 49.29 | 49.29 | -2.24% | 3,353,800 |
| Apr 10, 2026 | 51.12 | 51.30 | 50.08 | 50.42 | 50.42 | -0.98% | 3,032,800 |
| Apr 9, 2026 | 52.87 | 53.00 | 50.70 | 50.92 | 50.92 | -4.55% | 3,728,020 |
| Apr 8, 2026 | 52.45 | 54.70 | 52.24 | 53.35 | 53.35 | 3.17% | 2,945,337 |
| Apr 7, 2026 | 51.79 | 52.53 | 50.58 | 51.71 | 51.71 | -0.48% | 3,107,123 |
| Apr 3, 2026 | 51.67 | 52.83 | 51.42 | 51.96 | 51.96 | 0.54% | 3,232,200 |
| Apr 2, 2026 | 51.77 | 52.13 | 51.25 | 51.68 | 51.68 | -0.08% | 2,929,908 |
| Apr 1, 2026 | 49.18 | 52.09 | 49.06 | 51.72 | 51.72 | 6.55% | 5,393,065 |
| Mar 31, 2026 | 47.50 | 48.88 | 47.39 | 48.54 | 48.54 | 2.04% | 3,306,414 |
| Mar 30, 2026 | 47.27 | 47.72 | 46.45 | 47.57 | 47.57 | -0.21% | 3,015,565 |
| Mar 27, 2026 | 46.34 | 48.03 | 46.24 | 47.67 | 47.67 | 2.14% | 3,170,400 |
| Mar 26, 2026 | 46.89 | 47.71 | 46.48 | 46.67 | 46.67 | -0.49% | 3,438,256 |
| Mar 25, 2026 | 45.96 | 47.50 | 45.83 | 46.90 | 46.90 | 2.51% | 3,594,346 |
| Mar 24, 2026 | 46.50 | 46.50 | 45.00 | 45.75 | 45.75 | 0.35% | 3,201,326 |
| Mar 23, 2026 | 46.01 | 48.99 | 45.30 | 45.59 | 45.59 | -6.41% | 5,686,970 |
| Mar 20, 2026 | 49.61 | 50.15 | 48.71 | 48.71 | 48.71 | -1.50% | 2,983,040 |
| Mar 19, 2026 | 51.76 | 51.86 | 49.05 | 49.45 | 49.45 | -5.41% | 5,030,239 |
| Mar 18, 2026 | 53.98 | 54.07 | 51.48 | 52.28 | 52.28 | -0.97% | 3,758,371 |
| Mar 17, 2026 | 51.70 | 54.50 | 51.70 | 52.79 | 52.79 | 2.84% | 5,402,440 |
| Mar 16, 2026 | 52.40 | 52.56 | 50.50 | 51.33 | 51.33 | -1.84% | 2,798,017 |
| Mar 13, 2026 | 53.29 | 53.78 | 52.20 | 52.29 | 52.29 | -2.55% | 3,633,310 |
| Mar 12, 2026 | 54.40 | 54.85 | 53.52 | 53.66 | 53.66 | -1.27% | 2,726,399 |
| Mar 11, 2026 | 54.42 | 54.86 | 53.92 | 54.35 | 54.35 | -0.07% | 2,223,029 |
| Mar 10, 2026 | 53.62 | 55.10 | 52.89 | 54.39 | 54.39 | 3.80% | 4,193,100 |
| Mar 9, 2026 | 53.82 | 54.65 | 51.50 | 52.40 | 52.40 | -4.93% | 4,555,270 |
| 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 |