Skip to main content
Jiangsu Ruitai New Energy Materials Co., Ltd. (SHE:301238)
China flag China · Delayed Price · Currency is CNY
19.75
+0.11 (0.56%)
Mar 6, 2026, 4:00 PM EST

SHE:301238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4819.6418.8419.5919.59-0.81%8,243,526
Mar 6, 202619.6419.8419.4619.7519.750.56%4,878,860
Mar 5, 202619.8319.9719.4719.6419.641.13%5,940,053
Mar 4, 202619.6720.0319.2819.4219.42-2.31%9,778,596
Mar 3, 202620.7020.9819.8519.8819.88-3.91%10,377,650
Mar 2, 202621.0121.2620.4820.6920.69-3.54%10,803,170
Feb 27, 202621.1621.4821.0821.4521.450.85%7,589,969
Feb 26, 202621.6021.6221.1521.2721.27-0.84%8,925,144
Feb 25, 202620.7921.5620.7821.4521.453.17%11,928,076
Feb 24, 202620.8921.0020.7020.7920.790.53%5,216,083
Feb 13, 202620.8321.0820.6820.6820.68-1.10%5,464,354
Feb 12, 202620.8021.0420.6820.9120.910.38%5,547,815
Feb 11, 202620.6321.0220.5820.8320.831.07%5,704,758
Feb 10, 202620.7420.8020.5820.6120.61-0.63%4,112,486
Feb 9, 202620.7020.7920.5920.7420.741.32%6,446,863
Feb 6, 202619.9220.7219.8020.4720.471.84%9,119,164
Feb 5, 202620.4820.6520.0020.1020.10-2.57%7,501,983
Feb 4, 202620.4920.6720.2420.6320.630.63%6,928,938
Feb 3, 202620.3920.5820.1520.5020.501.89%6,243,983
Feb 2, 202620.5820.8720.1020.1220.12-3.04%8,165,300
Jan 30, 202620.6821.0820.1620.7520.75-0.57%11,652,920
Jan 29, 202621.2821.4920.7720.8720.87-2.29%9,440,799
Jan 28, 202621.5921.6621.2321.3621.36-1.57%7,810,575
Jan 27, 202622.0222.1020.6621.7021.70-1.54%16,407,340
Jan 26, 202622.9022.9721.8222.0422.04-2.30%15,132,140
Jan 23, 202621.8022.6521.7922.5622.563.87%19,481,864
Jan 22, 202621.8522.2421.6621.7221.72-0.96%9,757,930
Jan 21, 202621.4922.0521.4221.9321.931.34%11,885,680
Jan 20, 202622.2722.4021.4321.6421.64-2.83%14,787,350
Jan 19, 202621.8022.3821.7722.2722.271.32%15,192,500
Jan 16, 202621.9522.1521.6821.9821.980.37%15,033,557
Jan 15, 202621.5522.1821.4121.9021.901.06%14,138,470
Jan 14, 202621.6322.2021.2521.6721.670.46%18,709,210
Jan 13, 202622.0822.3021.4221.5721.57-2.57%15,389,810
Jan 12, 202621.7322.1421.3822.1422.141.89%17,701,570
Jan 9, 202621.4021.9021.2021.7321.731.12%12,906,758
Jan 8, 202621.5221.7921.3421.4921.49-0.32%11,421,710
Jan 7, 202621.8022.0421.4621.5621.56-1.19%13,353,681
Jan 6, 202621.5422.4121.4321.8221.823.27%20,037,718
Jan 5, 202620.5121.1420.4721.1321.133.58%11,202,970
Dec 31, 202520.6820.8420.4020.4020.40-1.26%7,408,847
Dec 30, 202520.6020.8820.2920.6620.66-0.43%10,249,930
Dec 29, 202521.2221.3520.5920.7520.75-2.17%12,507,000
Dec 26, 202520.9821.8020.8121.2121.213.06%23,179,520
Dec 25, 202520.5720.6820.2120.5820.58-0.15%9,142,470
Dec 24, 202520.2120.7720.1720.6120.611.18%11,056,450
Dec 23, 202520.0020.5819.8620.3720.371.85%13,827,090
Dec 22, 202519.9820.1719.8420.0020.000.55%6,563,454
Dec 19, 202519.7619.9519.6219.8919.890.96%6,399,393
Dec 18, 202519.9120.1419.6819.7019.70-1.94%7,050,790
Dec 17, 202519.6620.1519.5120.0920.092.34%8,378,398
Dec 16, 202520.0520.0519.4719.6319.63-2.09%7,368,600
Dec 15, 202520.2620.3720.0020.0520.05-1.18%6,802,729
Dec 12, 202520.5220.5520.0320.2920.29-0.83%9,635,087
Dec 11, 202520.9521.0820.4320.4620.46-1.96%9,102,900
Dec 10, 202520.8421.0520.5320.8720.87-0.19%8,034,230
Dec 9, 202520.9921.1820.7320.9120.81-0.90%8,087,709
Dec 8, 202521.0021.2620.7621.1021.001.01%10,571,950
Dec 5, 202520.8120.9720.3920.8920.791.11%10,489,570
Dec 4, 202520.9220.9920.3820.6620.56-1.24%8,539,900
Dec 3, 202521.4921.5520.8120.9220.82-2.11%8,684,800
Dec 2, 202521.7521.9121.3621.3721.27-1.75%8,885,478
Dec 1, 202522.0422.4721.6321.7521.65-1.36%13,423,400
Nov 28, 202521.5622.3821.5322.0521.941.89%15,510,430
Nov 27, 202520.8622.1620.7821.6421.543.54%19,891,880
Nov 26, 202521.1721.3720.8820.9020.80-1.83%12,789,830
Nov 25, 202520.7921.4520.7321.2921.193.40%16,450,780
Nov 24, 202521.1121.2320.4820.5920.49-0.63%16,677,300
Nov 21, 202523.0023.1620.7220.7220.62-11.83%28,169,830
Nov 20, 202524.3024.5723.4323.5023.39-2.89%16,745,060
Nov 19, 202524.6325.2023.9524.2024.08-2.38%21,201,090
Nov 18, 202525.7226.3824.3324.7924.67-4.17%30,535,260
Nov 17, 202525.2225.9024.7825.8725.752.05%30,913,990
Nov 14, 202526.2326.3325.1925.3525.23-4.34%37,891,490
Nov 13, 202526.0027.3925.6326.5026.377.51%62,718,290
Nov 12, 202525.0025.1023.9824.6524.53-2.49%31,943,670
Nov 11, 202525.1025.8924.6225.2825.161.04%47,882,840
Nov 10, 202525.8026.2824.8825.0224.90-0.44%64,010,930
Nov 7, 202522.8126.7022.8125.1325.0112.94%85,530,160
Nov 6, 202522.2122.4021.7622.2522.140.77%14,078,540
Nov 5, 202521.1522.3021.1122.0821.972.89%16,567,740
Nov 4, 202521.6021.9821.1721.4621.36-1.33%12,770,370
Nov 3, 202522.1622.1921.2321.7521.65-2.42%14,792,900
Oct 31, 202521.4722.7521.4722.2922.182.77%27,133,040
Oct 30, 202521.5122.2021.4021.6921.590.74%18,492,610
Oct 29, 202520.7221.5320.7221.5321.433.06%13,827,080
Oct 28, 202520.5421.1820.4920.8920.791.31%10,758,610
Oct 27, 202520.8021.0220.5020.6220.52-9,117,550
Oct 24, 202520.2020.6520.1820.6220.522.43%8,851,791
Oct 23, 202520.0120.1719.6320.1320.030.10%8,274,037
Oct 22, 202520.4720.4720.0120.1120.01-2.00%7,375,100
Oct 21, 202520.6720.7620.3720.5220.42-0.48%10,540,900
Oct 20, 202520.3521.0220.2120.6220.523.93%14,745,730
Oct 17, 202520.5821.1419.8219.8419.75-3.55%11,843,000
Oct 16, 202520.7521.1320.4020.5720.47-1.39%9,894,329
Oct 15, 202520.7121.0820.4420.8620.761.41%9,040,973
Oct 14, 202521.5021.9320.5220.5720.47-3.29%14,993,010
Oct 13, 202519.9821.4519.9821.2721.170.81%15,451,670
Oct 10, 202522.3722.3721.0521.1021.00-5.97%21,471,690
Oct 9, 202523.0023.0122.3222.4422.331.04%26,813,260