Skip to main content
Jiangsu Ruitai New Energy Materials Co., Ltd. (SHE:301238)
China flag China · Delayed Price · Currency is CNY
20.89
+0.23 (1.11%)
At close: Dec 5, 2025

SHE:301238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.8120.9720.3920.8920.891.11%10,489,570
Dec 4, 202520.9220.9920.3820.6620.66-1.24%8,539,900
Dec 3, 202521.4921.5520.8120.9220.92-2.11%8,684,800
Dec 2, 202521.7521.9121.3621.3721.37-1.75%8,885,478
Dec 1, 202522.0422.4721.6321.7521.75-1.36%13,423,405
Nov 28, 202521.5622.3821.5322.0522.051.89%15,510,430
Nov 27, 202520.8622.1620.7821.6421.643.54%19,891,880
Nov 26, 202521.1721.3720.8820.9020.90-1.83%12,789,830
Nov 25, 202520.7921.4520.7321.2921.293.40%16,450,785
Nov 24, 202521.1121.2320.4820.5920.59-0.63%16,677,300
Nov 21, 202523.0023.1620.7220.7220.72-11.83%28,169,830
Nov 20, 202524.3024.5723.4323.5023.50-2.89%16,745,060
Nov 19, 202524.6325.2023.9524.2024.20-2.38%21,201,090
Nov 18, 202525.7226.3824.3324.7924.79-4.17%30,535,260
Nov 17, 202525.2225.9024.7825.8725.872.05%30,913,990
Nov 14, 202526.2326.3325.1925.3525.35-4.34%37,891,490
Nov 13, 202526.0027.3925.6326.5026.507.51%62,718,290
Nov 12, 202525.0025.1023.9824.6524.65-2.49%31,943,670
Nov 11, 202525.1025.8924.6225.2825.281.04%47,882,840
Nov 10, 202525.8026.2824.8825.0225.02-0.44%64,010,930
Nov 7, 202522.8126.7022.8125.1325.1312.94%85,530,160
Nov 6, 202522.2122.4021.7622.2522.250.77%14,078,540
Nov 5, 202521.1522.3021.1122.0822.082.89%16,567,740
Nov 4, 202521.6021.9821.1721.4621.46-1.33%12,770,370
Nov 3, 202522.1622.1921.2321.7521.75-2.42%14,792,900
Oct 31, 202521.4722.7521.4722.2922.292.77%27,133,040
Oct 30, 202521.5122.2021.4021.6921.690.74%18,492,610
Oct 29, 202520.7221.5320.7221.5321.533.06%13,827,080
Oct 28, 202520.5421.1820.4920.8920.891.31%10,758,610
Oct 27, 202520.8021.0220.5020.6220.62-9,117,550
Oct 24, 202520.2020.6520.1820.6220.622.43%8,851,791
Oct 23, 202520.0120.1719.6320.1320.130.10%8,274,037
Oct 22, 202520.4720.4720.0120.1120.11-2.00%7,375,100
Oct 21, 202520.6720.7620.3720.5220.52-0.48%10,540,900
Oct 20, 202520.3521.0220.2120.6220.623.93%14,745,730
Oct 17, 202520.5821.1419.8219.8419.84-3.55%11,843,000
Oct 16, 202520.7521.1320.4020.5720.57-1.39%9,894,329
Oct 15, 202520.7121.0820.4420.8620.861.41%9,040,973
Oct 14, 202521.5021.9320.5220.5720.57-3.29%14,993,010
Oct 13, 202519.9821.4519.9821.2721.270.81%15,451,670
Oct 10, 202522.3722.3721.0521.1021.10-5.97%21,471,690
Oct 9, 202523.0023.0122.3222.4422.441.04%26,813,260
Sep 30, 202522.1022.7021.8722.2122.210.50%26,289,160
Sep 29, 202521.4322.2221.4322.1022.105.04%26,316,690
Sep 26, 202521.3021.8021.0421.0421.04-1.96%13,092,170
Sep 25, 202521.6521.9521.4421.4621.46-0.92%16,475,900
Sep 24, 202520.7721.7520.7721.6621.663.24%19,679,150
Sep 23, 202521.4421.7520.4120.9820.98-2.10%18,450,600
Sep 22, 202521.3221.7821.0221.4321.430.61%10,789,340
Sep 19, 202521.2421.7621.2121.3021.300.28%15,177,940