Renxin New Material Co.,Ltd. (SHE:301395)
China
· Delayed Price · Currency is CNY 13.55
+0.36 (2.73%)
At close: Apr 30, 2026
Renxin New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.01 | 13.31 | 12.81 | 13.19 | 13.19 | 2.01% | 4,222,408 |
| Apr 28, 2026 | 12.98 | 13.28 | 12.89 | 12.93 | 12.93 | -1.67% | 5,996,298 |
| Apr 27, 2026 | 12.01 | 13.25 | 12.00 | 13.15 | 13.15 | 2.90% | 12,089,620 |
| Apr 24, 2026 | 12.30 | 12.90 | 12.30 | 12.78 | 12.78 | 3.06% | 7,830,686 |
| Apr 23, 2026 | 12.39 | 12.50 | 12.28 | 12.40 | 12.40 | -0.48% | 4,525,083 |
| Apr 22, 2026 | 12.41 | 12.54 | 12.25 | 12.46 | 12.46 | -0.40% | 5,717,880 |
| Apr 21, 2026 | 13.01 | 13.01 | 12.39 | 12.51 | 12.51 | -3.77% | 7,940,280 |
| Apr 20, 2026 | 13.57 | 13.58 | 12.72 | 13.00 | 13.00 | -5.25% | 11,758,620 |
| Apr 17, 2026 | 13.15 | 13.81 | 13.05 | 13.72 | 13.72 | 4.57% | 12,666,060 |
| Apr 16, 2026 | 12.38 | 13.18 | 12.18 | 13.12 | 13.12 | 5.89% | 15,138,640 |
| Apr 15, 2026 | 12.64 | 13.51 | 12.28 | 12.39 | 12.39 | -1.35% | 15,694,520 |
| Apr 14, 2026 | 12.93 | 13.20 | 12.44 | 12.56 | 12.56 | -4.49% | 14,363,580 |
| Apr 13, 2026 | 13.96 | 13.97 | 12.10 | 13.15 | 13.15 | -6.74% | 17,623,630 |
| Apr 10, 2026 | 14.27 | 14.44 | 14.00 | 14.10 | 14.10 | -1.61% | 6,836,986 |
| Apr 9, 2026 | 15.94 | 15.94 | 13.86 | 14.33 | 14.33 | -9.87% | 13,801,380 |
| Apr 8, 2026 | 16.00 | 16.20 | 15.56 | 15.90 | 15.90 | -1.00% | 6,260,786 |
| Apr 7, 2026 | 15.42 | 16.25 | 15.42 | 16.06 | 16.06 | 3.28% | 5,317,676 |
| Apr 3, 2026 | 15.74 | 15.93 | 15.43 | 15.55 | 15.55 | -1.08% | 2,597,312 |
| Apr 2, 2026 | 16.00 | 16.20 | 15.51 | 15.72 | 15.72 | -1.63% | 2,871,235 |
| Apr 1, 2026 | 15.97 | 16.31 | 15.71 | 15.98 | 15.98 | 1.72% | 3,229,472 |
| Mar 31, 2026 | 16.00 | 16.30 | 15.68 | 15.71 | 15.71 | -1.32% | 3,956,700 |
| Mar 30, 2026 | 15.37 | 16.08 | 15.15 | 15.92 | 15.92 | 2.71% | 4,286,896 |
| Mar 27, 2026 | 15.40 | 15.62 | 14.89 | 15.50 | 15.50 | 0.85% | 2,728,689 |
| Mar 26, 2026 | 16.13 | 16.32 | 15.25 | 15.37 | 15.37 | -5.01% | 4,527,856 |
| Mar 25, 2026 | 15.68 | 16.29 | 15.61 | 16.18 | 16.18 | 3.19% | 5,193,712 |
| Mar 24, 2026 | 15.14 | 15.72 | 15.01 | 15.68 | 15.68 | 6.52% | 4,871,740 |
| Mar 23, 2026 | 14.71 | 15.26 | 14.50 | 14.72 | 14.72 | -1.93% | 5,586,876 |
| Mar 20, 2026 | 15.33 | 15.68 | 14.91 | 15.01 | 15.01 | -2.02% | 4,569,248 |
| Mar 19, 2026 | 16.02 | 16.29 | 15.24 | 15.32 | 15.32 | -4.73% | 4,628,875 |
| Mar 18, 2026 | 16.12 | 16.33 | 15.92 | 16.08 | 16.08 | 0.12% | 3,985,720 |
| Mar 17, 2026 | 16.13 | 16.89 | 15.95 | 16.06 | 16.06 | -1.95% | 7,057,922 |
| Mar 16, 2026 | 16.41 | 16.41 | 15.95 | 16.38 | 16.38 | -0.30% | 5,165,474 |
| Mar 13, 2026 | 16.08 | 17.02 | 15.90 | 16.43 | 16.43 | 1.80% | 9,159,921 |
| Mar 12, 2026 | 15.67 | 16.20 | 15.47 | 16.14 | 16.14 | 2.74% | 8,750,424 |
| Mar 11, 2026 | 15.35 | 15.90 | 15.21 | 15.71 | 15.71 | 2.61% | 7,087,840 |
| Mar 10, 2026 | 15.00 | 15.60 | 15.00 | 15.31 | 15.31 | 2.68% | 2,844,692 |
| Mar 9, 2026 | 15.07 | 15.15 | 14.62 | 14.91 | 14.91 | -0.60% | 3,186,627 |
| Mar 6, 2026 | 14.96 | 15.25 | 14.80 | 15.00 | 15.00 | 0.81% | 2,612,866 |
| Mar 5, 2026 | 15.15 | 15.26 | 14.83 | 14.88 | 14.88 | -0.80% | 2,491,700 |
| Mar 4, 2026 | 15.12 | 15.18 | 14.68 | 15.00 | 15.00 | -0.66% | 4,609,341 |
| Mar 3, 2026 | 16.01 | 16.10 | 15.02 | 15.10 | 15.10 | -5.80% | 5,149,146 |
| Mar 2, 2026 | 15.91 | 16.27 | 15.80 | 16.03 | 16.03 | -1.41% | 5,485,148 |
| Feb 27, 2026 | 15.48 | 16.58 | 15.36 | 16.26 | 16.26 | 4.97% | 6,587,048 |
| Feb 26, 2026 | 14.99 | 15.51 | 14.86 | 15.49 | 15.49 | 3.27% | 3,462,918 |
| Feb 25, 2026 | 14.86 | 15.02 | 14.76 | 15.00 | 15.00 | 1.35% | 2,017,746 |
| Feb 24, 2026 | 14.82 | 15.11 | 14.67 | 14.80 | 14.80 | 2.42% | 2,592,304 |
| Feb 13, 2026 | 14.43 | 14.74 | 14.39 | 14.45 | 14.45 | 0.21% | 2,085,434 |
| Feb 12, 2026 | 14.65 | 14.81 | 14.36 | 14.42 | 14.42 | -1.50% | 2,743,018 |
| Feb 11, 2026 | 14.60 | 14.89 | 14.55 | 14.64 | 14.64 | 0.27% | 2,003,242 |
| Feb 10, 2026 | 14.87 | 14.94 | 14.52 | 14.60 | 14.60 | -1.82% | 2,784,044 |
| Feb 9, 2026 | 14.56 | 15.03 | 14.49 | 14.87 | 14.87 | 2.62% | 4,657,190 |
| Feb 6, 2026 | 14.10 | 14.78 | 13.98 | 14.49 | 14.49 | 2.69% | 6,007,602 |
| Feb 5, 2026 | 13.78 | 14.25 | 13.77 | 14.11 | 14.11 | 2.10% | 4,403,121 |
| Feb 4, 2026 | 13.66 | 14.24 | 13.61 | 13.82 | 13.82 | 1.62% | 5,185,980 |
| Feb 3, 2026 | 13.86 | 13.86 | 13.49 | 13.60 | 13.60 | 0.37% | 3,349,310 |
| Feb 2, 2026 | 13.90 | 14.03 | 13.53 | 13.55 | 13.55 | -2.80% | 3,268,154 |
| Jan 30, 2026 | 13.97 | 14.16 | 13.65 | 13.94 | 13.94 | -0.14% | 3,107,092 |
| Jan 29, 2026 | 13.88 | 14.26 | 13.81 | 13.96 | 13.96 | - | 3,515,871 |
| Jan 28, 2026 | 14.14 | 14.35 | 13.90 | 13.96 | 13.96 | -0.85% | 4,038,991 |
| Jan 27, 2026 | 14.25 | 14.27 | 13.81 | 14.08 | 14.08 | -1.68% | 4,359,944 |
| Jan 26, 2026 | 14.07 | 14.58 | 13.99 | 14.32 | 14.32 | 1.92% | 7,230,950 |
| Jan 23, 2026 | 13.87 | 14.30 | 13.81 | 14.05 | 14.05 | 1.89% | 5,983,465 |
| Jan 22, 2026 | 13.76 | 13.93 | 13.62 | 13.79 | 13.79 | 0.22% | 3,823,878 |
| Jan 21, 2026 | 13.50 | 13.84 | 13.32 | 13.76 | 13.76 | 1.70% | 4,500,832 |
| Jan 20, 2026 | 13.45 | 14.00 | 13.31 | 13.53 | 13.53 | 0.37% | 4,786,744 |
| Jan 19, 2026 | 13.14 | 13.87 | 13.10 | 13.48 | 13.48 | 2.98% | 7,880,474 |
| Jan 16, 2026 | 13.26 | 13.37 | 12.96 | 13.09 | 13.09 | -1.06% | 4,489,228 |
| Jan 15, 2026 | 13.32 | 13.36 | 13.13 | 13.23 | 13.23 | -0.90% | 2,793,516 |
| Jan 14, 2026 | 13.45 | 13.58 | 13.13 | 13.35 | 13.35 | 0.60% | 5,800,624 |
| Jan 13, 2026 | 13.51 | 13.52 | 13.19 | 13.27 | 13.27 | -1.41% | 4,672,124 |
| Jan 12, 2026 | 13.90 | 14.00 | 13.11 | 13.46 | 13.46 | -3.17% | 7,768,112 |
| Jan 9, 2026 | 14.22 | 14.63 | 13.63 | 13.90 | 13.90 | 0.65% | 8,194,130 |
| Jan 8, 2026 | 13.45 | 14.09 | 13.13 | 13.81 | 13.81 | 2.68% | 7,727,930 |
| Jan 7, 2026 | 13.33 | 13.66 | 12.88 | 13.45 | 13.45 | -0.07% | 7,877,503 |
| Jan 6, 2026 | 13.25 | 14.68 | 13.11 | 13.46 | 13.46 | 1.36% | 10,971,240 |
| Jan 5, 2026 | 12.26 | 13.42 | 12.24 | 13.28 | 13.28 | 8.32% | 14,706,090 |
| Dec 31, 2025 | 12.12 | 12.34 | 11.99 | 12.26 | 12.26 | 1.16% | 5,722,357 |
| Dec 30, 2025 | 12.26 | 12.35 | 11.98 | 12.12 | 12.12 | -1.38% | 9,695,753 |
| Dec 29, 2025 | 11.63 | 12.69 | 11.57 | 12.29 | 12.29 | 6.41% | 17,596,895 |
| Dec 26, 2025 | 10.93 | 11.71 | 10.88 | 11.55 | 11.55 | 5.77% | 9,982,684 |
| Dec 25, 2025 | 10.93 | 10.93 | 10.77 | 10.92 | 10.92 | 1.30% | 1,764,976 |
| Dec 24, 2025 | 10.68 | 10.89 | 10.64 | 10.78 | 10.78 | 0.94% | 1,503,534 |
| Dec 23, 2025 | 10.73 | 10.75 | 10.60 | 10.68 | 10.68 | -0.37% | 1,607,044 |
| Dec 22, 2025 | 10.75 | 10.97 | 10.64 | 10.72 | 10.72 | 0.28% | 2,294,994 |
| Dec 19, 2025 | 10.68 | 10.71 | 10.57 | 10.69 | 10.69 | 1.04% | 1,941,057 |
| Dec 18, 2025 | 10.43 | 10.68 | 10.33 | 10.58 | 10.58 | 1.63% | 1,915,552 |
| Dec 17, 2025 | 10.37 | 10.49 | 10.20 | 10.41 | 10.41 | - | 1,870,664 |
| Dec 16, 2025 | 10.56 | 10.58 | 10.33 | 10.41 | 10.41 | -1.98% | 1,935,048 |
| Dec 15, 2025 | 10.48 | 10.66 | 10.41 | 10.62 | 10.62 | 0.09% | 1,826,836 |
| Dec 12, 2025 | 10.66 | 10.77 | 10.57 | 10.61 | 10.61 | -0.66% | 1,790,471 |
| Dec 11, 2025 | 10.94 | 11.03 | 10.63 | 10.68 | 10.68 | -2.38% | 1,918,496 |
| Dec 10, 2025 | 11.13 | 11.13 | 10.92 | 10.94 | 10.94 | -1.26% | 1,539,604 |
| Dec 9, 2025 | 11.20 | 11.24 | 11.07 | 11.08 | 11.08 | -0.54% | 1,526,172 |
| Dec 8, 2025 | 11.15 | 11.23 | 11.11 | 11.14 | 11.14 | -0.09% | 1,300,060 |
| Dec 5, 2025 | 10.91 | 11.19 | 10.82 | 11.15 | 11.15 | 2.20% | 1,955,106 |
| Dec 4, 2025 | 10.98 | 11.15 | 10.85 | 10.91 | 10.91 | -1.45% | 1,477,756 |
| Dec 3, 2025 | 11.10 | 11.23 | 11.01 | 11.07 | 11.07 | -0.63% | 1,005,760 |
| Dec 2, 2025 | 11.16 | 11.19 | 11.00 | 11.14 | 11.14 | -0.09% | 1,581,030 |
| Dec 1, 2025 | 11.10 | 11.29 | 11.08 | 11.15 | 11.15 | 0.90% | 2,212,328 |
| Nov 28, 2025 | 10.92 | 11.08 | 10.80 | 11.05 | 11.05 | 1.28% | 1,363,052 |