Zhejiang Realsun Chemical Co.,Ltd. (SHE:301212)
China
· Delayed Price · Currency is CNY 28.57
+0.65 (2.33%)
Apr 29, 2026, 4:00 PM EDT
Zhejiang Realsun Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.00 | 28.71 | 27.60 | 28.57 | 28.57 | 2.33% | 1,508,681 |
| Apr 28, 2026 | 28.33 | 28.35 | 27.67 | 27.92 | 27.92 | -1.79% | 1,543,043 |
| Apr 27, 2026 | 28.14 | 28.56 | 27.57 | 28.43 | 28.43 | 0.57% | 2,470,143 |
| Apr 24, 2026 | 27.24 | 28.40 | 25.84 | 28.27 | 28.27 | 0.14% | 3,240,700 |
| Apr 23, 2026 | 27.48 | 28.63 | 27.41 | 28.23 | 28.23 | 2.73% | 2,010,300 |
| Apr 22, 2026 | 27.19 | 27.49 | 27.03 | 27.48 | 27.48 | 0.18% | 810,600 |
| Apr 21, 2026 | 27.32 | 27.55 | 27.07 | 27.43 | 27.43 | -0.07% | 759,300 |
| Apr 20, 2026 | 27.44 | 27.76 | 27.06 | 27.45 | 27.45 | 0.37% | 732,200 |
| Apr 17, 2026 | 27.62 | 27.67 | 27.12 | 27.35 | 27.35 | -0.98% | 833,855 |
| Apr 16, 2026 | 26.96 | 27.76 | 26.31 | 27.62 | 27.62 | 3.06% | 1,277,800 |
| Apr 15, 2026 | 27.11 | 27.33 | 26.78 | 26.80 | 26.80 | -1.43% | 912,500 |
| Apr 14, 2026 | 27.34 | 27.68 | 26.69 | 27.19 | 27.19 | -0.29% | 1,049,270 |
| Apr 13, 2026 | 27.76 | 27.76 | 27.02 | 27.27 | 27.27 | -0.84% | 855,175 |
| Apr 10, 2026 | 27.46 | 27.96 | 27.40 | 27.50 | 27.50 | 0.88% | 913,000 |
| Apr 9, 2026 | 27.79 | 27.98 | 27.15 | 27.26 | 27.26 | -2.43% | 1,028,800 |
| Apr 8, 2026 | 27.46 | 27.95 | 27.34 | 27.94 | 27.94 | 2.87% | 1,367,900 |
| Apr 7, 2026 | 28.00 | 28.00 | 26.00 | 27.16 | 27.16 | 4.66% | 1,390,527 |
| Apr 3, 2026 | 26.68 | 26.93 | 25.80 | 25.95 | 25.95 | -2.81% | 986,371 |
| Apr 2, 2026 | 27.30 | 27.57 | 26.43 | 26.70 | 26.70 | -1.84% | 892,200 |
| Apr 1, 2026 | 27.75 | 27.75 | 26.89 | 27.20 | 27.20 | 1.91% | 1,095,905 |
| Mar 31, 2026 | 27.43 | 27.69 | 26.68 | 26.69 | 26.69 | -1.91% | 995,800 |
| Mar 30, 2026 | 27.04 | 27.39 | 26.77 | 27.21 | 27.21 | -0.48% | 969,800 |
| Mar 27, 2026 | 26.32 | 27.60 | 26.30 | 27.34 | 27.34 | 3.17% | 1,414,300 |
| Mar 26, 2026 | 26.93 | 27.39 | 26.07 | 26.50 | 26.50 | -1.38% | 1,219,600 |
| Mar 25, 2026 | 26.79 | 27.38 | 26.40 | 26.87 | 26.87 | 1.43% | 1,437,100 |
| Mar 24, 2026 | 26.22 | 26.56 | 25.22 | 26.49 | 26.49 | 3.96% | 1,590,292 |
| Mar 23, 2026 | 26.94 | 27.18 | 25.00 | 25.48 | 25.48 | -5.73% | 2,345,530 |
| Mar 20, 2026 | 29.11 | 29.16 | 26.87 | 27.03 | 27.03 | -6.34% | 2,763,480 |
| Mar 19, 2026 | 30.18 | 30.31 | 28.60 | 28.86 | 28.86 | -4.94% | 1,696,000 |
| Mar 18, 2026 | 30.24 | 30.50 | 29.78 | 30.36 | 30.36 | 0.43% | 1,575,200 |
| Mar 17, 2026 | 31.82 | 32.28 | 29.66 | 30.23 | 30.23 | -4.97% | 2,099,071 |
| Mar 16, 2026 | 31.00 | 32.24 | 30.88 | 31.81 | 31.81 | 2.22% | 2,348,772 |
| Mar 13, 2026 | 31.25 | 32.07 | 31.07 | 31.12 | 31.12 | -0.61% | 2,421,600 |
| Mar 12, 2026 | 31.27 | 32.15 | 31.07 | 31.31 | 31.31 | 0.13% | 3,210,284 |
| Mar 11, 2026 | 31.21 | 31.50 | 30.79 | 31.27 | 31.27 | 0.22% | 2,881,500 |
| Mar 10, 2026 | 30.23 | 31.49 | 29.88 | 31.20 | 31.20 | 3.35% | 2,278,074 |
| Mar 9, 2026 | 31.12 | 31.19 | 29.82 | 30.19 | 30.19 | -2.61% | 2,546,969 |
| Mar 6, 2026 | 28.70 | 31.18 | 28.60 | 31.00 | 31.00 | 8.01% | 3,894,079 |
| Mar 5, 2026 | 29.24 | 29.42 | 28.48 | 28.70 | 28.70 | - | 2,555,089 |
| Mar 4, 2026 | 29.00 | 29.75 | 28.58 | 28.70 | 28.70 | -1.88% | 2,201,063 |
| Mar 3, 2026 | 30.92 | 31.10 | 29.00 | 29.25 | 29.25 | -5.34% | 3,541,681 |
| Mar 2, 2026 | 31.71 | 32.19 | 30.40 | 30.90 | 30.90 | -4.30% | 3,373,921 |
| Feb 27, 2026 | 33.37 | 33.50 | 31.71 | 32.29 | 32.29 | -1.16% | 3,255,156 |
| Feb 26, 2026 | 32.55 | 33.55 | 31.66 | 32.67 | 32.67 | 1.37% | 5,528,650 |
| Feb 25, 2026 | 30.54 | 33.58 | 30.54 | 32.23 | 32.23 | 5.50% | 5,457,956 |
| Feb 24, 2026 | 29.99 | 30.70 | 29.80 | 30.55 | 30.55 | 2.69% | 1,236,000 |
| Feb 13, 2026 | 29.91 | 30.26 | 29.70 | 29.75 | 29.75 | -0.53% | 737,900 |
| Feb 12, 2026 | 30.35 | 30.53 | 29.71 | 29.91 | 29.91 | -1.45% | 1,029,055 |
| Feb 11, 2026 | 30.21 | 31.00 | 30.02 | 30.35 | 30.35 | 0.50% | 1,077,000 |
| Feb 10, 2026 | 30.75 | 31.15 | 30.16 | 30.20 | 30.20 | -2.49% | 1,185,945 |
| Feb 9, 2026 | 30.60 | 31.16 | 30.26 | 30.97 | 30.97 | 2.35% | 961,900 |
| Feb 6, 2026 | 29.83 | 30.88 | 29.40 | 30.26 | 30.26 | 1.92% | 1,134,700 |
| Feb 5, 2026 | 30.17 | 30.41 | 29.52 | 29.69 | 29.69 | -1.92% | 807,000 |
| Feb 4, 2026 | 30.33 | 30.83 | 29.89 | 30.27 | 30.27 | -0.20% | 1,140,500 |
| Feb 3, 2026 | 29.96 | 30.48 | 29.65 | 30.33 | 30.33 | 2.78% | 1,218,100 |
| Feb 2, 2026 | 31.14 | 31.20 | 29.51 | 29.51 | 29.51 | -4.44% | 1,484,012 |
| Jan 30, 2026 | 30.20 | 31.04 | 30.01 | 30.88 | 30.88 | 1.81% | 1,534,812 |
| Jan 29, 2026 | 30.50 | 31.69 | 30.08 | 30.33 | 30.33 | -1.01% | 1,664,391 |
| Jan 28, 2026 | 31.13 | 31.63 | 30.58 | 30.64 | 30.64 | -1.64% | 1,654,300 |
| Jan 27, 2026 | 31.68 | 31.68 | 30.23 | 31.15 | 31.15 | -2.14% | 1,947,500 |
| Jan 26, 2026 | 32.34 | 32.79 | 31.40 | 31.83 | 31.83 | -1.67% | 1,748,505 |
| Jan 23, 2026 | 32.09 | 32.83 | 31.72 | 32.37 | 32.37 | 0.87% | 2,208,532 |
| Jan 22, 2026 | 32.20 | 32.55 | 31.35 | 32.09 | 32.09 | -1.14% | 2,741,300 |
| Jan 21, 2026 | 33.25 | 33.86 | 31.86 | 32.46 | 32.46 | -4.11% | 4,292,096 |
| Jan 20, 2026 | 32.28 | 34.82 | 31.80 | 33.85 | 33.85 | 4.70% | 6,387,800 |
| Jan 19, 2026 | 31.20 | 32.66 | 31.17 | 32.33 | 32.33 | 2.73% | 1,868,091 |
| Jan 16, 2026 | 32.21 | 32.59 | 31.18 | 31.47 | 31.47 | -2.93% | 1,841,588 |
| Jan 15, 2026 | 31.71 | 33.10 | 31.52 | 32.42 | 32.42 | 2.24% | 2,351,338 |
| Jan 14, 2026 | 31.39 | 32.50 | 30.98 | 31.71 | 31.71 | 1.02% | 2,099,614 |
| Jan 13, 2026 | 31.48 | 32.30 | 31.13 | 31.39 | 31.39 | -0.16% | 2,148,000 |
| Jan 12, 2026 | 31.14 | 31.44 | 30.50 | 31.44 | 31.44 | 1.65% | 1,383,014 |
| Jan 9, 2026 | 31.22 | 31.26 | 30.53 | 30.93 | 30.93 | -1.15% | 1,604,514 |
| Jan 8, 2026 | 31.49 | 31.86 | 31.17 | 31.29 | 31.29 | -0.98% | 1,710,380 |
| Jan 7, 2026 | 30.95 | 31.93 | 30.82 | 31.60 | 31.60 | 1.64% | 2,422,146 |
| Jan 6, 2026 | 31.10 | 31.47 | 30.46 | 31.09 | 31.09 | -0.22% | 2,450,000 |
| Jan 5, 2026 | 30.10 | 31.66 | 29.55 | 31.16 | 31.16 | 4.01% | 3,767,911 |
| Dec 31, 2025 | 28.24 | 30.94 | 27.61 | 29.96 | 29.96 | 6.24% | 4,019,308 |
| Dec 30, 2025 | 28.74 | 28.74 | 28.20 | 28.20 | 28.20 | -1.98% | 861,780 |
| Dec 29, 2025 | 29.01 | 29.01 | 28.40 | 28.77 | 28.77 | 0.17% | 664,900 |
| Dec 26, 2025 | 29.51 | 29.51 | 28.50 | 28.72 | 28.72 | -1.37% | 818,012 |
| Dec 25, 2025 | 28.79 | 29.34 | 28.11 | 29.12 | 29.12 | 1.68% | 924,100 |
| Dec 24, 2025 | 28.02 | 28.91 | 27.92 | 28.64 | 28.64 | 1.78% | 1,174,200 |
| Dec 23, 2025 | 28.05 | 28.31 | 27.62 | 28.14 | 28.14 | -0.21% | 1,056,666 |
| Dec 22, 2025 | 28.34 | 29.09 | 28.06 | 28.20 | 28.20 | -0.46% | 1,152,300 |
| Dec 19, 2025 | 28.72 | 28.79 | 28.21 | 28.33 | 28.33 | -0.87% | 1,021,500 |
| Dec 18, 2025 | 28.53 | 29.23 | 28.15 | 28.58 | 28.58 | 0.18% | 991,400 |
| Dec 17, 2025 | 28.60 | 29.06 | 27.81 | 28.53 | 28.53 | -0.90% | 1,342,600 |
| Dec 16, 2025 | 29.89 | 29.99 | 28.70 | 28.79 | 28.79 | -3.16% | 1,429,700 |
| Dec 15, 2025 | 30.43 | 30.50 | 29.58 | 29.73 | 29.73 | -1.91% | 1,741,852 |
| Dec 12, 2025 | 28.26 | 30.49 | 28.02 | 30.31 | 30.31 | 6.43% | 3,903,798 |
| Dec 11, 2025 | 28.99 | 29.32 | 28.11 | 28.48 | 28.48 | -1.45% | 1,267,700 |
| Dec 10, 2025 | 29.30 | 29.31 | 28.58 | 28.90 | 28.90 | -1.37% | 1,295,109 |
| Dec 9, 2025 | 29.95 | 30.35 | 29.30 | 29.30 | 29.30 | -1.94% | 1,941,600 |
| Dec 8, 2025 | 29.39 | 29.92 | 29.02 | 29.88 | 29.88 | 1.63% | 1,746,458 |
| Dec 5, 2025 | 29.08 | 29.55 | 28.75 | 29.40 | 29.40 | 1.10% | 1,390,200 |
| Dec 4, 2025 | 29.68 | 29.97 | 29.01 | 29.08 | 29.08 | -2.42% | 1,427,700 |
| Dec 3, 2025 | 30.18 | 30.39 | 29.60 | 29.80 | 29.80 | -1.26% | 1,404,807 |
| Dec 2, 2025 | 30.69 | 30.71 | 29.95 | 30.18 | 30.18 | -1.63% | 1,587,541 |
| Dec 1, 2025 | 30.02 | 31.45 | 29.88 | 30.68 | 30.68 | 2.20% | 2,648,900 |
| Nov 28, 2025 | 29.95 | 30.68 | 29.52 | 30.02 | 30.02 | 0.23% | 2,030,120 |