Shandong Ruifeng Chemical Co., Ltd. Class A 300243
SZSE · China · Process Industries
CNY 20.38-1.55 (-7.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.38 | -7.07% | CNY 22.01 | CNY 22.11 | CNY 20.27 | 27.95M |
| 2026-09-29 | CNY 21.93 | +2.14% | CNY 21.47 | CNY 22.66 | CNY 21.02 | 33.47M |
| 2026-09-28 | CNY 21.47 | -7.22% | CNY 23.27 | CNY 23.56 | CNY 21.36 | 28.12M |
| 2026-09-24 | CNY 23.14 | -5.82% | CNY 24.71 | CNY 24.80 | CNY 23.10 | 29.71M |
| 2026-09-23 | CNY 24.57 | +10.33% | CNY 22.59 | CNY 24.96 | CNY 22.33 | 47.00M |
| 2026-09-22 | CNY 22.27 | -0.85% | CNY 22.70 | CNY 22.90 | CNY 22.19 | 26.44M |
| 2026-09-21 | CNY 22.46 | +2.32% | CNY 22.33 | CNY 22.62 | CNY 21.73 | 37.50M |
| 2026-09-18 | CNY 21.95 | +3.44% | CNY 22.80 | CNY 22.83 | CNY 21.01 | 54.41M |
| 2026-09-17 | CNY 21.22 | +6.90% | CNY 19.50 | CNY 22.43 | CNY 19.41 | 76.26M |
| 2026-09-16 | CNY 19.85 | +20.01% | CNY 16.54 | CNY 19.85 | CNY 16.37 | 55.58M |
| 2026-09-15 | CNY 16.54 | +1.66% | CNY 16.16 | CNY 17.13 | CNY 16.03 | 18.30M |
| 2026-09-14 | CNY 16.27 | +3.50% | CNY 15.49 | CNY 16.45 | CNY 15.31 | 13.29M |
| 2026-09-11 | CNY 15.72 | -2.00% | CNY 15.71 | CNY 15.94 | CNY 15.10 | 12.93M |
| 2026-09-10 | CNY 16.04 | -0.99% | CNY 16.03 | CNY 16.39 | CNY 15.83 | 10.20M |
| 2026-09-09 | CNY 16.20 | +0.87% | CNY 15.98 | CNY 16.52 | CNY 15.97 | 12.98M |
| 2026-09-08 | CNY 16.06 | +1.32% | CNY 15.84 | CNY 16.35 | CNY 15.66 | 13.22M |
| 2026-09-07 | CNY 15.85 | +3.19% | CNY 15.58 | CNY 15.99 | CNY 15.36 | 14.32M |
| 2026-09-04 | CNY 15.36 | -4.77% | CNY 16.21 | CNY 16.42 | CNY 15.24 | 16.26M |
| 2026-09-03 | CNY 16.13 | -1.22% | CNY 16.45 | CNY 16.60 | CNY 16.04 | 11.61M |
| 2026-09-02 | CNY 16.33 | -2.22% | CNY 16.20 | CNY 16.70 | CNY 16.09 | 14.47M |
| 2026-09-01 | CNY 16.70 | -2.68% | CNY 17.23 | CNY 17.26 | CNY 16.66 | 18.09M |
| 2026-08-31 | CNY 17.16 | 0.00% | CNY 16.74 | CNY 17.52 | CNY 16.60 | 27.18M |
| 2026-08-28 | CNY 17.16 | +0.29% | CNY 17.20 | CNY 17.98 | CNY 17.08 | 25.71M |
| 2026-08-27 | CNY 17.11 | +6.41% | CNY 16.11 | CNY 17.89 | CNY 16.11 | 33.98M |
| 2026-08-26 | CNY 16.08 | +0.50% | CNY 16.09 | CNY 16.28 | CNY 15.53 | 20.04M |
| 2026-08-25 | CNY 16.00 | +0.13% | CNY 15.95 | CNY 16.20 | CNY 15.28 | 21.14M |
| 2026-08-24 | CNY 15.98 | -4.65% | CNY 16.89 | CNY 16.97 | CNY 15.67 | 24.52M |
| 2026-08-21 | CNY 16.76 | -1.41% | CNY 16.80 | CNY 17.18 | CNY 16.43 | 29.50M |
| 2026-08-20 | CNY 17.00 | -9.62% | CNY 18.66 | CNY 19.08 | CNY 16.92 | 50.30M |
| 2026-08-19 | CNY 18.81 | -2.94% | CNY 19.31 | CNY 21.10 | CNY 18.56 | 76.50M |
| 2026-08-18 | CNY 19.38 | +15.36% | CNY 20.00 | CNY 20.16 | CNY 18.20 | 82.66M |
| 2026-08-17 | CNY 16.80 | -0.47% | CNY 16.53 | CNY 16.87 | CNY 16.08 | 26.20M |
| 2026-08-14 | CNY 16.88 | +16.09% | CNY 14.95 | CNY 17.02 | CNY 14.77 | 39.07M |
| 2026-08-13 | CNY 14.54 | -1.42% | CNY 14.76 | CNY 15.11 | CNY 14.53 | 11.81M |
| 2026-08-12 | CNY 14.75 | +0.75% | CNY 14.57 | CNY 14.82 | CNY 14.57 | 8.97M |
| 2026-08-11 | CNY 14.64 | -1.15% | CNY 14.70 | CNY 14.89 | CNY 14.55 | 11.77M |
| 2026-08-10 | CNY 14.81 | -0.94% | CNY 14.93 | CNY 14.98 | CNY 14.52 | 14.10M |
| 2026-08-07 | CNY 14.95 | +4.47% | CNY 14.40 | CNY 15.22 | CNY 13.96 | 22.98M |
| 2026-08-06 | CNY 14.31 | +2.21% | CNY 13.84 | CNY 14.40 | CNY 13.84 | 16.57M |
| 2026-08-05 | CNY 14.00 | +4.17% | CNY 13.65 | CNY 14.10 | CNY 13.48 | 15.03M |
| 2026-08-04 | CNY 13.44 | +3.62% | CNY 13.12 | CNY 13.55 | CNY 12.94 | 13.67M |
| 2026-08-03 | CNY 12.97 | +1.41% | CNY 12.86 | CNY 13.00 | CNY 12.68 | 10.64M |
| 2026-07-31 | CNY 12.79 | +3.98% | CNY 13.03 | CNY 13.48 | CNY 12.78 | 18.92M |
| 2026-07-30 | CNY 12.30 | -7.10% | CNY 13.10 | CNY 13.11 | CNY 12.23 | 16.81M |
| 2026-07-29 | CNY 13.24 | +3.12% | CNY 13.06 | CNY 13.32 | CNY 12.57 | 18.91M |
| 2026-07-28 | CNY 12.84 | -10.65% | CNY 13.95 | CNY 14.18 | CNY 12.75 | 29.66M |
| 2026-07-27 | CNY 14.37 | +9.03% | CNY 13.26 | CNY 14.45 | CNY 13.18 | 23.76M |
| 2026-07-24 | CNY 13.18 | -0.75% | CNY 13.00 | CNY 13.42 | CNY 12.82 | 11.32M |
| 2026-07-23 | CNY 13.28 | +3.51% | CNY 12.88 | CNY 13.32 | CNY 12.79 | 12.78M |
| 2026-07-22 | CNY 12.83 | -3.97% | CNY 13.26 | CNY 13.40 | CNY 12.76 | 13.56M |
| 2026-07-21 | CNY 13.36 | +7.31% | CNY 12.60 | CNY 13.36 | CNY 11.32 | 19.50M |
| 2026-07-20 | CNY 12.45 | -7.98% | CNY 13.83 | CNY 13.95 | CNY 12.10 | 17.65M |
| 2026-07-17 | CNY 13.53 | -2.80% | CNY 14.14 | CNY 14.31 | CNY 13.38 | 14.33M |
| 2026-07-16 | CNY 13.92 | -4.85% | CNY 14.50 | CNY 14.70 | CNY 13.80 | 12.81M |
| 2026-07-15 | CNY 14.63 | -2.79% | CNY 15.10 | CNY 15.23 | CNY 14.50 | 12.05M |
| 2026-07-14 | CNY 15.05 | +4.30% | CNY 14.69 | CNY 15.22 | CNY 14.28 | 16.24M |
| 2026-07-13 | CNY 14.43 | -6.36% | CNY 15.37 | CNY 15.79 | CNY 14.25 | 18.79M |
| 2026-07-10 | CNY 15.41 | -4.35% | CNY 16.11 | CNY 16.50 | CNY 15.40 | 20.18M |
| 2026-07-09 | CNY 16.11 | -0.06% | CNY 16.18 | CNY 16.45 | CNY 15.36 | 19.82M |
| 2026-07-08 | CNY 16.12 | -5.90% | CNY 17.35 | CNY 17.37 | CNY 16.06 | 20.68M |
| 2026-07-07 | CNY 17.13 | -8.44% | CNY 18.49 | CNY 18.88 | CNY 16.94 | 23.91M |
| 2026-07-06 | CNY 18.71 | +0.86% | CNY 18.37 | CNY 19.23 | CNY 17.56 | 26.84M |
| 2026-07-03 | CNY 18.55 | -10.34% | CNY 20.40 | CNY 20.69 | CNY 18.50 | 35.72M |
| 2026-07-02 | CNY 20.69 | -8.29% | CNY 21.46 | CNY 21.95 | CNY 20.31 | 33.90M |
| 2026-07-01 | CNY 22.56 | +3.77% | CNY 21.62 | CNY 23.02 | CNY 20.93 | 49.79M |
| 2026-06-30 | CNY 21.74 | -2.25% | CNY 21.70 | CNY 22.00 | CNY 21.02 | 40.94M |
| 2026-06-29 | CNY 22.24 | -2.28% | CNY 23.18 | CNY 24.18 | CNY 21.34 | 53.31M |
| 2026-06-26 | CNY 22.76 | +9.79% | CNY 20.62 | CNY 23.98 | CNY 19.89 | 62.35M |
| 2026-06-25 | CNY 20.73 | -6.20% | CNY 22.40 | CNY 22.60 | CNY 20.60 | 44.98M |
| 2026-06-24 | CNY 22.10 | +4.54% | CNY 21.52 | CNY 22.86 | CNY 19.93 | 59.36M |
| 2026-06-23 | CNY 21.14 | -9.89% | CNY 23.66 | CNY 24.00 | CNY 20.86 | 58.23M |
| 2026-06-22 | CNY 23.46 | +20.00% | CNY 19.95 | CNY 23.46 | CNY 19.94 | 63.90M |
| 2026-06-18 | CNY 19.55 | -6.24% | CNY 20.44 | CNY 20.70 | CNY 19.39 | 34.84M |
| 2026-06-17 | CNY 20.85 | +1.56% | CNY 20.20 | CNY 21.83 | CNY 20.00 | 39.89M |
| 2026-06-16 | CNY 20.53 | +3.95% | CNY 19.80 | CNY 20.59 | CNY 19.30 | 30.78M |
| 2026-06-15 | CNY 19.75 | +9.06% | CNY 18.50 | CNY 19.88 | CNY 18.40 | 33.79M |
| 2026-06-12 | CNY 18.11 | -3.31% | CNY 19.19 | CNY 19.87 | CNY 18.00 | 26.68M |
| 2026-06-11 | CNY 18.73 | -1.94% | CNY 18.88 | CNY 19.31 | CNY 18.26 | 17.15M |
| 2026-06-10 | CNY 19.10 | +0.10% | CNY 19.12 | CNY 19.98 | CNY 18.66 | 22.54M |
| 2026-06-09 | CNY 19.08 | +7.80% | CNY 17.93 | CNY 19.19 | CNY 17.93 | 33.20M |
| 2026-06-08 | CNY 17.70 | -0.67% | CNY 16.85 | CNY 17.99 | CNY 16.70 | 26.76M |
| 2026-06-05 | CNY 17.82 | -1.44% | CNY 17.86 | CNY 18.58 | CNY 17.17 | 30.87M |
| 2026-06-04 | CNY 18.08 | -6.76% | CNY 19.08 | CNY 19.45 | CNY 17.11 | 40.88M |
| 2026-06-03 | CNY 19.39 | -3.10% | CNY 19.83 | CNY 20.18 | CNY 18.91 | 32.17M |
| 2026-06-02 | CNY 20.01 | +7.41% | CNY 18.29 | CNY 20.27 | CNY 17.86 | 45.73M |
| 2026-06-01 | CNY 18.63 | -1.17% | CNY 18.52 | CNY 19.09 | CNY 18.00 | 32.10M |
| 2026-05-29 | CNY 18.85 | -0.16% | CNY 19.20 | CNY 19.87 | CNY 18.50 | 42.51M |
| 2026-05-28 | CNY 18.88 | +1.12% | CNY 18.80 | CNY 19.50 | CNY 18.35 | 33.11M |
| 2026-05-27 | CNY 18.67 | -8.44% | CNY 20.60 | CNY 20.63 | CNY 18.38 | 38.92M |
| 2026-05-26 | CNY 20.39 | -1.88% | CNY 20.72 | CNY 20.95 | CNY 19.70 | 32.69M |