Xinxiang Richful Lube Additive Co.,Ltd. (SHE:300910)
China
· Delayed Price · Currency is CNY 58.04
-0.01 (-0.02%)
Sep 16, 2025, 2:45 PM CST
SHE:300910 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 60.14 | 60.14 | 57.79 | 58.04 | - | -0.02% | 135,700 |
| Sep 15, 2025 | 58.89 | 58.89 | 57.84 | 58.05 | 58.05 | -1.34% | 1,557,360 |
| Sep 12, 2025 | 60.14 | 60.47 | 58.58 | 58.84 | 58.84 | -2.28% | 2,916,887 |
| Sep 11, 2025 | 59.45 | 60.45 | 59.26 | 60.21 | 60.21 | 1.19% | 1,645,500 |
| Sep 10, 2025 | 61.17 | 61.17 | 59.33 | 59.50 | 59.50 | -2.38% | 2,183,229 |
| Sep 9, 2025 | 61.40 | 61.70 | 60.00 | 60.95 | 60.95 | -1.36% | 2,690,760 |
| Sep 8, 2025 | 61.15 | 61.80 | 59.63 | 61.79 | 61.79 | 1.06% | 2,428,600 |
| Sep 5, 2025 | 59.98 | 61.20 | 59.44 | 61.14 | 61.14 | 2.50% | 1,619,669 |
| Sep 4, 2025 | 59.61 | 60.48 | 58.94 | 59.65 | 59.65 | 0.05% | 1,614,798 |
| Sep 3, 2025 | 60.66 | 61.19 | 59.46 | 59.62 | 59.62 | -1.73% | 1,248,990 |
| Sep 2, 2025 | 60.75 | 61.63 | 59.98 | 60.67 | 60.67 | -0.56% | 1,803,289 |
| Sep 1, 2025 | 61.28 | 62.24 | 59.88 | 61.01 | 61.01 | -1.05% | 2,502,527 |
| Aug 29, 2025 | 61.18 | 61.77 | 60.37 | 61.66 | 61.66 | 0.97% | 2,222,858 |
| Aug 28, 2025 | 61.20 | 61.39 | 59.85 | 61.07 | 61.07 | 1.28% | 1,995,831 |
| Aug 27, 2025 | 62.42 | 62.48 | 60.28 | 60.30 | 60.30 | -3.50% | 2,469,503 |
| Aug 26, 2025 | 63.71 | 64.13 | 61.61 | 62.49 | 62.49 | -2.51% | 3,433,320 |
| Aug 25, 2025 | 63.00 | 65.76 | 62.81 | 64.10 | 64.10 | 0.98% | 4,021,275 |
| Aug 22, 2025 | 63.26 | 64.15 | 62.41 | 63.48 | 63.48 | -0.22% | 2,740,960 |
| Aug 21, 2025 | 60.21 | 64.40 | 59.97 | 63.62 | 63.62 | 6.21% | 5,425,698 |
| Aug 20, 2025 | 59.30 | 59.90 | 58.60 | 59.90 | 59.90 | 1.08% | 1,861,932 |
| Aug 19, 2025 | 60.10 | 60.47 | 58.51 | 59.26 | 59.26 | -1.40% | 2,008,670 |
| Aug 18, 2025 | 60.21 | 61.60 | 59.59 | 60.10 | 60.10 | -0.17% | 1,848,366 |
| Aug 15, 2025 | 59.40 | 60.88 | 59.01 | 60.20 | 60.20 | 1.09% | 1,418,634 |
| Aug 14, 2025 | 59.20 | 60.38 | 58.83 | 59.55 | 59.55 | 0.44% | 2,065,510 |
| Aug 13, 2025 | 58.44 | 59.30 | 58.16 | 59.29 | 59.29 | 2.14% | 1,688,192 |
| Aug 12, 2025 | 58.97 | 58.99 | 57.94 | 58.05 | 58.05 | -0.94% | 1,219,390 |
| Aug 11, 2025 | 59.60 | 59.97 | 58.58 | 58.60 | 58.60 | -1.64% | 2,171,417 |
| Aug 8, 2025 | 58.40 | 60.94 | 57.40 | 59.58 | 59.58 | 1.85% | 3,222,046 |
| Aug 7, 2025 | 56.89 | 59.45 | 56.89 | 58.50 | 58.50 | 2.38% | 2,346,910 |
| Aug 6, 2025 | 56.00 | 57.21 | 55.50 | 57.14 | 57.14 | 2.11% | 1,925,299 |
| Aug 5, 2025 | 55.60 | 56.08 | 54.50 | 55.96 | 55.96 | 0.48% | 2,218,561 |
| Aug 4, 2025 | 55.60 | 56.11 | 54.90 | 55.69 | 55.69 | -0.09% | 1,843,800 |
| Aug 1, 2025 | 55.58 | 56.75 | 55.24 | 55.74 | 55.74 | 0.27% | 2,189,980 |
| Jul 31, 2025 | 57.90 | 57.90 | 54.30 | 55.59 | 55.59 | -4.01% | 4,645,350 |
| Jul 30, 2025 | 56.81 | 57.93 | 56.65 | 57.91 | 57.91 | 1.94% | 1,403,500 |
| Jul 29, 2025 | 56.89 | 57.67 | 56.65 | 56.81 | 56.81 | 0.02% | 1,358,956 |
| Jul 28, 2025 | 57.58 | 57.69 | 56.70 | 56.80 | 56.80 | -1.47% | 1,665,490 |
| Jul 25, 2025 | 58.19 | 58.60 | 57.54 | 57.65 | 57.65 | -0.33% | 1,059,310 |
| Jul 24, 2025 | 58.02 | 58.40 | 57.50 | 57.84 | 57.84 | -0.48% | 1,330,524 |
| Jul 23, 2025 | 58.74 | 59.36 | 57.85 | 58.12 | 58.12 | -1.11% | 1,891,683 |
| Jul 22, 2025 | 57.53 | 59.17 | 57.53 | 58.77 | 58.77 | 1.85% | 1,535,690 |
| Jul 21, 2025 | 56.40 | 57.85 | 56.20 | 57.70 | 57.70 | 2.00% | 2,583,666 |
| Jul 18, 2025 | 58.40 | 58.40 | 56.00 | 56.57 | 56.57 | -2.78% | 2,880,870 |
| Jul 17, 2025 | 59.45 | 59.65 | 57.97 | 58.19 | 58.19 | -2.02% | 1,418,655 |
| Jul 16, 2025 | 58.64 | 59.50 | 58.22 | 59.39 | 59.39 | 1.33% | 723,761 |
| Jul 15, 2025 | 59.35 | 59.68 | 58.20 | 58.61 | 58.61 | -1.21% | 1,172,939 |
| Jul 14, 2025 | 59.58 | 60.13 | 59.33 | 59.33 | 59.33 | -0.37% | 647,911 |
| Jul 11, 2025 | 60.13 | 60.25 | 59.10 | 59.55 | 59.55 | -0.75% | 1,273,470 |
| Jul 10, 2025 | 58.82 | 60.40 | 58.39 | 60.00 | 60.00 | 1.90% | 1,611,060 |
| Jul 9, 2025 | 58.05 | 59.09 | 58.00 | 58.88 | 58.88 | 1.53% | 1,289,460 |