Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shandong Ruifeng Chemical Co., Ltd. (300243.SZ)

9.57
+0.01
+(0.10%)
As of 9:25:01 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20259.349.759.479.579.573,037,272
May 6, 20259.279.599.249.569.563,615,163
Apr 30, 20259.349.349.219.229.222,365,600
Apr 29, 20259.069.339.039.289.282,896,100
Apr 28, 20259.249.258.939.059.052,830,152
Apr 25, 20259.219.359.129.259.252,786,800
Apr 24, 20259.329.399.199.299.293,171,812
Apr 23, 20259.369.399.229.309.303,931,000
Apr 22, 20259.229.389.119.339.334,015,120
Apr 21, 20259.079.378.979.249.244,265,722
Apr 18, 20259.039.148.939.079.073,023,600
Apr 17, 20258.909.178.809.059.052,618,700
Apr 16, 20259.259.258.798.958.952,619,900
Apr 15, 20259.189.289.089.159.152,472,600
Apr 14, 20259.139.309.069.199.194,420,600
Apr 11, 20258.779.108.778.958.953,499,300
Apr 10, 20258.859.028.828.858.854,410,700
Apr 9, 20258.378.717.798.628.625,044,631
Apr 8, 20258.228.658.208.448.446,184,000
Apr 7, 20259.059.187.828.068.068,250,150
Apr 3, 20259.759.879.589.769.762,859,430
Apr 2, 20259.749.929.669.809.802,274,800
Apr 1, 20259.659.889.609.749.742,919,700
Mar 31, 20259.619.719.439.569.564,123,303
Mar 28, 202510.1610.219.749.769.766,238,192
Mar 27, 202510.2610.3210.0810.2310.234,450,200
Mar 26, 202510.0110.329.9810.2510.254,844,290
Mar 25, 20259.7810.149.7110.0610.064,251,860
Mar 24, 202510.0910.159.609.809.804,672,690
Mar 21, 202510.2910.3110.0210.0810.084,318,590
Mar 20, 202510.3110.4010.1210.3510.354,769,500
Mar 19, 202510.3610.4010.2510.3010.303,411,200
Mar 18, 202510.3510.3910.2510.3910.394,002,426
Mar 17, 202510.3610.4010.2910.3510.353,711,695
Mar 14, 202510.1210.3710.1010.3610.365,095,286
Mar 13, 202510.2710.279.9910.1610.165,460,363
Mar 12, 202510.3010.3910.2110.2510.254,932,386
Mar 11, 202510.2710.3210.1110.3210.326,012,300
Mar 10, 202510.4010.4010.2610.3710.373,802,602
Mar 7, 202510.4710.5410.2410.3510.357,630,096
Mar 6, 202510.4710.5710.4610.4910.497,708,426
Mar 5, 202510.8410.9010.3110.4710.4710,821,385
Mar 4, 202511.0311.0410.7010.9010.9013,296,182
Mar 3, 202510.5511.3310.5511.2311.2321,520,488
Feb 28, 202510.4410.8610.3510.5210.5215,795,936
Feb 27, 202510.2510.7910.1410.5810.5815,401,393
Feb 26, 202510.2310.4810.1610.2710.278,764,791
Feb 25, 20259.9110.349.8710.1810.189,695,150
Feb 24, 20259.9110.039.869.999.994,883,540
Feb 21, 202510.0810.119.919.999.996,853,750
Feb 20, 20259.9310.109.8510.0710.076,079,200
Feb 19, 20259.7310.009.689.939.935,122,562
Feb 18, 202510.0710.109.629.709.706,840,500
Feb 17, 20259.7810.259.7410.0710.079,514,770
Feb 14, 20259.959.979.749.809.804,923,370
Feb 13, 202510.0510.159.939.939.936,101,115
Feb 12, 20259.9310.119.9310.1110.1110,490,447
Feb 11, 20259.849.939.709.779.774,817,398
Feb 10, 20259.949.999.749.879.877,521,023
Feb 7, 20259.609.749.509.719.715,567,595
Feb 6, 20259.319.519.239.519.514,286,680
Feb 5, 20259.269.379.169.329.323,500,300
Jan 27, 20259.309.539.219.219.214,568,500
Jan 24, 20259.279.379.139.279.274,053,622
Jan 23, 20259.259.499.259.269.263,999,402
Jan 22, 20259.299.329.159.199.192,549,800
Jan 21, 20259.559.669.249.299.293,685,300
Jan 20, 20259.369.569.269.509.504,192,602
Jan 17, 20259.339.369.189.339.333,226,990
Jan 16, 20259.349.389.129.289.284,157,700
Jan 15, 20259.369.389.189.209.203,444,105
Jan 14, 20259.149.329.029.329.324,667,000
Jan 13, 20258.779.038.658.978.973,024,200
Jan 10, 20259.169.378.868.898.895,175,600
Jan 9, 20259.189.279.119.199.192,685,300
Jan 8, 20259.139.258.869.189.183,812,102
Jan 7, 20259.119.208.909.209.203,542,000
Jan 6, 20259.019.108.599.039.033,909,002
Jan 3, 20259.509.558.938.978.974,975,330
Jan 2, 20259.519.729.339.439.434,367,190
Dec 31, 20249.809.849.529.529.524,205,340
Dec 30, 20249.859.959.709.799.794,726,610
Dec 27, 202410.0510.209.889.999.998,898,820
Dec 26, 20249.4310.259.4310.1110.1111,890,607
Dec 25, 20249.819.819.309.489.487,138,992
Dec 24, 20249.879.989.629.829.824,573,930
Dec 23, 202410.3710.389.779.819.816,814,401
Dec 20, 202410.3010.4710.2410.4010.404,009,510
Dec 19, 202410.2010.3410.0010.2510.255,363,500
Dec 18, 202410.3310.5110.1210.3010.305,425,302
Dec 17, 202410.9311.1010.3310.3310.339,623,612
Dec 16, 202410.8811.0010.7210.8510.855,386,250
Dec 13, 202411.1111.1310.8410.8510.857,239,200
Dec 12, 202411.1111.1710.9511.1411.147,567,310
Dec 11, 202411.0411.1710.9811.1411.147,594,512
Dec 10, 202411.2711.3511.0511.0811.089,402,220
Dec 9, 202411.0511.1910.8711.0111.017,302,332
Dec 6, 202411.1011.2110.9511.1411.147,872,800
Dec 5, 202410.9011.2910.8111.1511.159,941,710
Dec 4, 202411.3211.3210.8710.9010.9013,953,087
Dec 3, 202411.0811.6010.9111.4511.4517,213,004
Dec 2, 202410.8911.1610.8011.0811.0811,752,210
Nov 29, 202410.8511.1410.5811.0011.0013,923,143
Nov 28, 202411.1911.2710.9510.9910.9912,526,080
Nov 27, 202411.1411.3810.7011.2711.2715,924,055
Nov 26, 202412.9512.9511.3911.3911.3924,572,603
Nov 25, 202412.5813.2212.3112.9112.9125,412,551
Nov 22, 202412.1813.1712.1812.5812.5831,303,810
Nov 21, 202412.0712.4611.9612.1912.1918,709,545
Nov 20, 202411.7312.1811.5812.0212.0216,882,101
Nov 19, 202411.9512.0211.1611.7711.7719,307,385
Nov 18, 202411.8812.6611.8112.0512.0519,105,480
Nov 15, 202412.0812.2011.5611.6611.6612,460,480
Nov 14, 202412.0812.8011.9412.0012.0019,064,900
Nov 13, 202412.4312.5711.8412.0312.0320,553,620
Nov 12, 202412.8713.1712.4012.6112.6119,951,556
Nov 11, 202412.5412.9312.4012.8412.8422,712,600
Nov 8, 202412.5514.2412.5512.7112.7133,116,788
Nov 7, 202412.7312.9312.2312.3812.3832,694,617
Nov 6, 202413.0514.5012.9113.2213.2245,453,543
Nov 5, 202412.5013.5112.5013.3313.3347,835,113
Nov 4, 202413.2214.1712.5113.0513.0562,503,179
Nov 1, 202411.1012.3611.0012.3612.3623,203,147
Oct 31, 202410.1510.449.9110.3010.3017,297,908
Oct 30, 20249.9010.299.8910.1310.1316,050,771
Oct 29, 20249.9510.309.849.899.8913,822,650
Oct 28, 20249.9210.009.799.919.918,778,090
Oct 25, 20249.8510.089.859.929.927,579,955
Oct 24, 20249.9010.129.809.869.869,448,015
Oct 23, 202410.1410.329.929.999.9910,721,004
Oct 22, 202410.6110.6710.1010.2210.2215,556,414
Oct 21, 202410.5010.8010.2010.7010.7022,251,883
Oct 18, 202410.2710.7610.1510.4710.4724,088,287
Oct 17, 202410.1810.7610.1110.4210.4223,172,112
Oct 16, 202410.0010.399.849.999.9917,361,768
Oct 15, 20249.7510.909.7510.2210.2229,519,002
Oct 14, 20248.9010.398.809.959.9517,004,470
Oct 11, 20249.319.338.758.908.908,800,850
Oct 10, 20249.289.659.049.349.349,707,579
Oct 9, 202410.1910.199.049.069.0615,964,323
Oct 8, 202411.0011.199.7910.5010.5022,915,910
Sep 30, 20248.979.688.569.519.5119,228,062
Sep 27, 20248.108.558.008.418.4110,198,900
Sep 26, 20247.708.007.638.008.005,452,910
Sep 25, 20247.707.907.647.707.705,736,000
Sep 24, 20247.367.637.367.627.625,201,582
Sep 23, 20247.347.387.247.327.322,289,550
Sep 20, 20247.497.497.277.307.303,003,460
Sep 19, 20247.267.537.257.467.464,237,412
Sep 18, 20247.317.327.027.207.202,942,500
Sep 13, 20247.497.507.267.267.263,751,200
Sep 12, 20247.607.697.427.437.434,719,950
Sep 11, 20247.527.627.457.557.553,432,700
Sep 10, 20247.477.567.397.527.523,151,000
Sep 9, 20247.387.547.357.497.493,234,500
Sep 6, 20247.787.787.437.457.456,681,900
Sep 5, 20247.837.917.707.757.759,426,170
Sep 4, 20247.548.337.487.907.9013,514,020
Sep 3, 20247.627.707.537.597.593,084,000
Sep 2, 20247.697.807.617.617.614,266,000
Aug 30, 20247.617.887.557.727.725,787,061
Aug 29, 20247.527.617.397.607.602,929,701
Aug 28, 20247.457.587.407.497.492,853,200
Aug 27, 20247.617.637.437.457.452,742,300
Aug 26, 20247.557.717.457.607.603,969,900
Aug 23, 20247.697.697.417.537.534,279,600
Aug 22, 20247.807.807.607.617.613,593,300
Aug 21, 20247.677.837.587.757.754,616,700
Aug 20, 20247.848.107.627.647.647,096,300
Aug 19, 20247.857.947.757.807.802,753,300
Aug 16, 20248.128.197.877.887.885,316,199
Aug 15, 20248.128.227.988.138.133,289,910
Aug 14, 20248.258.258.098.108.102,777,700
Aug 13, 20248.138.228.018.228.222,964,600
Aug 12, 20248.148.238.028.118.113,113,400
Aug 9, 20248.288.378.138.148.143,714,736
Aug 8, 20248.358.358.138.268.264,964,000
Aug 7, 20248.508.558.328.358.356,607,636
Aug 6, 20248.318.588.258.488.488,196,130
Aug 5, 20248.778.868.278.278.2714,502,448
Aug 2, 20248.529.358.398.958.9519,332,258
Aug 1, 20248.438.668.438.518.515,633,700
Jul 31, 20248.228.458.108.458.455,824,310
Jul 30, 20248.168.378.108.248.245,399,200
Jul 29, 20248.158.217.968.168.164,089,270
Jul 26, 20247.928.257.888.188.185,667,670
Jul 25, 20247.807.957.717.877.874,098,500
Jul 24, 20247.978.057.767.807.804,421,951
Jul 23, 20248.108.197.907.927.923,187,200
Jul 22, 20248.058.167.998.108.103,202,665
Jul 19, 20248.008.197.948.118.114,653,350
Jul 18, 20248.108.127.838.058.055,026,880
Jul 17, 20248.388.388.068.108.105,274,400
Jul 16, 20248.508.508.288.368.364,176,200
Jul 15, 20248.798.798.448.468.465,724,350
Jul 12, 20248.909.058.768.778.777,280,700
Jul 11, 2024 0.099999 Dividend
Jul 11, 20248.719.158.668.898.8914,228,250
Jul 10, 20248.688.778.508.578.474,133,410
Jul 9, 20248.488.728.288.718.616,444,200
Jul 8, 20248.868.898.448.518.415,701,798
Jul 5, 20248.718.868.598.808.705,597,700
Jul 4, 20249.059.058.658.708.606,856,100
Jul 3, 20249.289.298.999.038.925,007,200
Jul 2, 20249.359.489.169.239.125,586,759
Jul 1, 20249.159.459.079.439.326,901,372
Jun 28, 20249.009.328.959.189.076,169,450
Jun 27, 20249.419.429.019.078.966,829,900
Jun 26, 20249.299.439.059.409.296,720,100
Jun 25, 20249.189.369.169.259.147,107,300
Jun 24, 20249.619.619.109.209.0911,324,400
Jun 21, 20249.709.809.459.709.598,360,100
Jun 20, 202410.1310.339.709.729.6113,354,800
Jun 19, 202410.0310.4910.0310.2210.1019,688,800
Jun 18, 20249.5310.169.5010.029.9016,285,060
Jun 17, 20249.579.709.459.519.407,264,506
Jun 14, 20249.759.859.609.649.536,595,255
Jun 13, 202410.0510.169.709.759.6411,181,441
Jun 12, 20249.9210.199.8710.1310.0110,668,841
Jun 11, 20249.699.939.519.919.798,276,310
Jun 7, 20249.839.889.619.779.668,341,410
Jun 6, 202410.0810.159.509.709.5913,114,230
Jun 5, 202410.4010.449.9610.009.8811,923,700
Jun 4, 202410.7110.7410.2810.4810.3612,159,724
Jun 3, 202410.9911.0410.6210.8110.6810,917,539
May 31, 202410.9511.0910.7410.9810.8512,554,730
May 30, 202411.1811.3010.8510.9010.7714,253,610
May 29, 202410.9511.2810.9511.1811.0515,691,246
May 28, 202411.9112.2411.0811.2911.1630,918,291
May 27, 202411.7912.2911.7512.1011.9621,273,674
May 24, 202411.9512.4611.4011.8511.7128,251,648
May 23, 202412.8912.8911.9312.1011.9633,583,511
May 22, 202413.6413.7712.9313.1813.0328,355,896
May 21, 202414.7114.8013.3013.5013.3440,637,849
May 20, 202414.9015.3614.5015.1014.9238,155,971
May 17, 202414.0015.6813.9115.2315.0552,994,119
May 16, 202413.2314.6012.8114.5014.3343,407,353
May 15, 202413.5013.6113.0013.2413.0929,658,655
May 14, 202413.0714.2812.8713.9513.7941,774,777
May 13, 202413.0813.8612.7013.1713.0237,828,378
May 10, 202414.3515.2213.3913.4813.3252,909,711
May 9, 202414.6116.2113.8814.8014.6374,940,204
May 8, 202412.0414.7612.0314.7614.5941,931,597
Waiting for permission
Allow microphone access to enable voice search

Try again.