Skip to main content
Jiangsu Ruitai New Energy Materials Co., Ltd. (SHE:301238)
China flag China · Delayed Price · Currency is CNY
21.30
-0.21 (-0.98%)
Apr 28, 2026, 4:00 PM EDT

SHE:301238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5121.6421.1221.3021.30-0.98%8,840,200
Apr 27, 202621.2321.6521.0021.5121.510.94%10,951,200
Apr 24, 202620.8421.4520.7121.3121.312.01%11,141,500
Apr 23, 202621.2121.3320.7620.8920.89-2.34%10,320,260
Apr 22, 202621.2921.9921.2121.3921.390.52%12,424,680
Apr 21, 202621.3721.4320.9021.2821.28-0.05%8,763,147
Apr 20, 202621.4921.6221.1721.2921.29-1.44%10,611,840
Apr 17, 202621.4521.9121.2921.6021.600.56%14,242,850
Apr 16, 202620.7521.7520.5721.4821.484.32%18,414,240
Apr 15, 202620.9921.0020.5220.5920.59-1.91%8,852,887
Apr 14, 202620.4520.9920.2620.9920.993.20%10,873,980
Apr 13, 202620.0220.4319.9420.3420.341.14%7,999,888
Apr 10, 202619.6820.3919.6020.1120.113.29%12,023,170
Apr 9, 202619.7719.9319.4219.4719.47-2.01%6,743,695
Apr 8, 202619.5419.8919.3719.8719.873.49%7,064,306
Apr 7, 202618.9619.5018.9119.2019.202.02%5,987,361
Apr 3, 202619.3619.5918.7118.8218.82-2.49%5,184,149
Apr 2, 202619.7519.8719.1819.3019.30-2.62%6,192,639
Apr 1, 202619.6819.9219.3419.8219.822.59%7,917,425
Mar 31, 202620.0020.0219.3219.3219.32-3.93%8,045,070
Mar 30, 202620.1120.4919.7020.1120.11-0.84%9,238,055
Mar 27, 202619.1220.3819.1220.2820.284.32%15,309,820
Mar 26, 202619.2519.9719.1819.4419.440.62%10,793,909
Mar 25, 202619.2219.5419.1119.3219.32-0.31%9,265,335
Mar 24, 202619.1419.3918.3019.3819.382.70%11,951,500
Mar 23, 202619.1819.7318.7018.8718.87-3.28%12,750,830
Mar 20, 202619.7120.3319.4319.5119.51-0.36%11,899,150
Mar 19, 202619.8020.0219.4019.5819.58-2.05%7,023,880
Mar 18, 202620.3820.4419.7319.9919.99-1.62%8,013,021
Mar 17, 202621.0721.2720.2920.3220.32-3.15%8,359,469
Mar 16, 202620.8021.1320.6920.9820.980.48%7,530,028
Mar 13, 202620.5821.2820.4720.8820.881.41%13,778,410
Mar 12, 202620.4620.8720.0020.5920.591.53%10,026,970
Mar 11, 202619.9520.5619.8520.2820.281.81%8,978,258
Mar 10, 202619.7820.1019.7419.9219.921.68%5,649,831
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