Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RETO Historical Prices

ReTo Eco-Solutions, Inc. Class A Shares · daily open, high, low, close & volume

Trading days
245
Period high
20.85
Period low
0.0850
Period change
-65.92%
DateOpenHighLowCloseChangeVolume
Nov 9, 20263.764.293.604.09+6.79%71,223
Nov 6, 20263.784.053.763.83-1.79%37,566
Nov 5, 20264.174.183.543.90-2.01%78,580
Nov 4, 20263.214.003.103.98+20.61%228,739
Nov 3, 20264.004.113.003.30-20.67%180,042
Nov 2, 20264.745.304.114.16+647.26%351,980
Oct 30, 20260.59000.61970.55000.5567-10.86%438,382
Oct 29, 20260.72710.72710.57190.6245-21.03%942,276
Oct 28, 20260.81510.81510.77950.7908-1.52%125,525
Oct 27, 20260.80100.82450.78110.8030-2.69%112,223
Oct 26, 20260.80000.82640.78000.8252+3.15%188,195
Oct 23, 20260.85310.85590.80000.8000-8.80%219,964
Oct 22, 20260.89820.91580.85480.8772-5.27%209,209
Oct 21, 20260.89470.94000.89470.9260+4.04%176,882
Oct 20, 20260.95810.95810.87010.8900-7.79%303,352
Oct 19, 20260.89890.96850.83290.9652+8.55%381,702
Oct 16, 20260.90101.220.75600.8892-3.33%2,616,542
Oct 15, 20260.88280.95000.88280.9198-2.24%285,227
Oct 14, 20261.011.030.87360.9409-10.82%511,051
Oct 13, 20261.011.090.96431.05-7.46%647,112
Oct 12, 20261.201.221.101.14-13.64%952,899
Oct 9, 20261.421.441.321.32-5.71%492,363
Oct 8, 20261.581.581.321.40-10.83%984,862
Oct 7, 20261.611.741.561.57-5.42%1,034,633
Oct 6, 20261.691.751.551.66-14.87%1,857,230
Oct 5, 20262.042.401.681.95+25.81%18,777,187
Oct 2, 20261.942.001.461.55+1561.31%6,215,390
Oct 1, 20260.09700.09730.09000.0933-18.73%37,427,488
Sep 30, 20260.11050.13700.10500.1148+26.15%414,618,638
Sep 29, 20260.13020.13340.08500.0910-35.92%74,330,498
Sep 28, 20260.15440.15460.14000.1420-6.95%28,223,528
Sep 25, 20260.16240.16540.15200.1526-8.07%36,528,072
Sep 24, 20260.16850.22140.15590.1660+4.67%164,287,561
Sep 23, 20260.16950.16980.15000.1586-9.89%38,336,629
Sep 22, 20260.18000.18000.16990.1760-6.88%33,268,366
Sep 21, 20260.17250.20800.16840.1890+1.56%80,439,157
Sep 18, 20260.20180.20300.15000.1861-10.96%158,864,188
Sep 17, 20260.59980.61240.19000.2090-88.64%336,581,601
Sep 16, 20264.5220.851.581.84-34.29%149,544,327
Sep 15, 20260.35004.460.35002.80+676.27%232,785,412
Sep 14, 20260.38630.39300.35540.3607-7.04%249,953
Sep 11, 20260.42000.47000.36410.3880-8.01%340,848
Sep 9, 20260.55000.55000.38010.4218-21.35%991,096
Sep 8, 20261.061.090.46010.5363-49.41%1,804,264
Sep 4, 20261.061.091.031.06+0.00%36,222
Sep 3, 20261.251.250.99381.06-14.52%333,465
Sep 2, 20261.241.311.201.24-7.46%38,073
Aug 31, 20261.301.551.301.34+3.88%191,653
Aug 28, 20261.431.451.271.29-7.86%103,053
Aug 27, 20261.421.471.351.40-1.06%73,814
Aug 26, 20261.601.651.351.42-12.65%202,035
Aug 25, 20261.691.711.551.62-1.82%55,563
Aug 24, 20261.571.951.481.65+4.43%773,115
Aug 21, 20261.641.841.491.58-2.47%200,987
Aug 20, 20261.571.771.571.62+7.28%183,149
Aug 19, 20261.901.961.441.51-19.68%336,180
Aug 18, 20261.701.961.651.88+12.57%923,292
Aug 17, 20261.242.161.181.67+30.47%12,206,546
Aug 14, 20261.231.321.171.28+6.67%151,121
Aug 13, 20261.101.450.98501.20+8.11%942,674
Aug 12, 20261.131.201.061.11-7.50%365,436
Aug 11, 20262.442.780.88001.20-53.85%4,893,440
Aug 10, 20263.093.462.432.60-12.16%1,136,380
Aug 7, 20262.962.962.882.96+3.78%5,219
Aug 6, 20262.852.852.852.85-1.64%435
Aug 3, 20262.732.902.702.90+4.32%4,910
Jul 31, 20262.752.852.662.78+1.09%6,164
Jul 30, 20262.752.752.752.75+6.59%728
Jul 28, 20262.582.582.582.58-0.02%1,456
Jul 27, 20262.632.862.582.58-5.82%5,983
Jul 24, 20262.712.742.502.74-2.28%4,155
Jul 23, 20262.802.802.802.80-0.21%1,003
Jul 22, 20262.782.962.782.81-1.58%8,488
Jul 21, 20262.712.952.712.85-3.74%2,415
Jul 20, 20262.952.972.632.97+0.20%3,403
Jul 17, 20263.313.312.962.96-5.13%13,160
Jul 16, 20263.223.293.123.12-5.17%1,348
Jul 15, 20263.113.293.113.29+2.81%5,475
Jul 14, 20263.103.233.023.20+4.92%14,877
Jul 13, 20262.853.402.803.05+8.56%29,692
Jul 10, 20262.643.282.642.81+1.41%21,992
Jul 9, 20262.592.772.592.77+0.56%1,097
Jul 8, 20262.632.782.632.75-4.67%5,307
Jul 7, 20262.692.902.652.89+1.76%3,746
Jul 6, 20262.662.972.552.84+5.97%24,277
Jul 2, 20262.372.702.372.68+6.55%2,222
Jun 30, 20262.532.702.522.52+1.83%1,631
Jun 29, 20262.552.582.472.47-5.00%4,048
Jun 26, 20262.502.602.392.60+11.59%2,757
Jun 25, 20262.622.622.332.33-12.08%7,003
Jun 24, 20262.692.712.592.65+0.76%5,181
Jun 23, 20262.602.722.592.63+5.63%9,029
Jun 22, 20262.632.642.492.49-5.68%7,730
Jun 18, 20262.542.642.542.64-2.58%2,037
Jun 17, 20262.652.772.562.71+0.37%10,501
Jun 16, 20262.652.752.572.70+5.40%4,095
Jun 15, 20262.652.662.522.56-5.82%6,104
Jun 12, 20262.822.822.562.72-4.56%14,833
Jun 11, 20262.822.922.752.85-3.72%36,534
Jun 10, 20262.393.502.302.96+29.26%796,736
Jun 9, 20262.042.452.002.29+11.17%297,690
Jun 8, 20262.202.342.042.06-12.71%61,592
Jun 5, 20262.002.371.852.36+9.51%45,130
Jun 4, 20262.262.282.102.15-9.07%146,794
Jun 3, 20262.202.382.102.37+2.60%149,943
Jun 2, 20262.362.372.272.31+1.99%7,173
Jun 1, 20262.222.352.112.27+2.02%3,588
May 29, 20262.152.332.152.22+1.84%3,150
May 28, 20262.052.242.052.18+1.87%9,295
May 27, 20262.222.522.142.14-8.15%14,460
May 26, 20262.482.562.322.33-8.63%17,018
May 22, 20262.552.802.382.55+1.59%14,819
May 21, 20262.292.602.212.51+12.56%27,852
May 20, 20262.212.242.132.23+0.00%11,741
May 19, 20262.092.232.092.23+3.72%9,763
May 18, 20262.112.251.802.15-4.53%57,044
May 15, 20262.562.642.082.25-10.63%73,394
May 14, 20262.522.802.442.52+0.06%97,855
May 13, 20262.482.572.482.52+2.93%10,708
May 12, 20262.512.592.442.45-2.52%15,090
May 11, 20262.502.582.482.51+1.21%14,212
May 8, 20262.482.542.482.48-4.32%5,463
May 7, 20262.542.612.452.59-0.18%16,604
May 6, 20262.362.722.342.60+9.29%39,579
May 5, 20262.432.512.362.38-3.15%19,296
May 4, 20262.482.632.432.45-2.19%35,584
May 1, 20262.522.522.442.51+4.50%36,197
Apr 30, 20262.522.562.402.40-4.78%40,096
Apr 29, 20262.482.602.462.52-0.28%31,326
Apr 28, 20262.662.662.462.53-4.85%49,005
Apr 27, 20262.682.752.522.66-2.17%71,020
Apr 24, 20262.842.962.602.72-1.34%99,541
Apr 23, 20263.303.842.282.75-23.56%626,167
Apr 22, 20265.445.441.923.60-35.25%1,897,140
Apr 21, 20265.765.764.955.56-3.47%48,325
Apr 20, 20264.086.284.085.76+33.33%1,116,316
Apr 17, 20264.404.484.124.32-0.92%43,724
Apr 16, 20264.044.483.824.36+4.81%105,462
Apr 15, 20263.525.603.374.16+23.69%4,370,292
Apr 14, 20262.554.522.273.36+31.62%1,998,896
Apr 13, 20262.682.712.402.56-10.02%24,157
Apr 10, 20263.003.012.642.84-10.75%17,204
Apr 9, 20263.243.242.603.18-0.33%22,422
Apr 8, 20263.043.452.513.19+7.29%52,351
Apr 7, 20263.123.122.832.98-7.03%13,624
Apr 6, 20263.283.283.063.20+1.25%4,114
Apr 2, 20263.163.353.163.16-5.73%3,105
Apr 1, 20263.173.403.173.35+3.60%1,648
Mar 31, 20263.123.243.003.24+3.85%2,430
Mar 30, 20262.943.122.943.12+2.81%2,900
Mar 27, 20263.243.242.793.03-7.60%8,652
Mar 26, 20263.123.362.873.28+5.13%14,260
Mar 25, 20263.033.123.003.12+2.86%8,292
Mar 24, 20262.763.032.763.03+0.03%2,490
Mar 23, 20262.653.032.653.03-0.25%7,157
Mar 20, 20262.603.122.553.04+15.80%16,335
Mar 19, 20262.682.772.382.63-2.04%18,590
Mar 18, 20262.722.802.522.68-1.47%14,850
Mar 17, 20262.253.062.242.72+23.19%259,163
Mar 16, 20262.482.482.122.21-3.93%15,645
Mar 13, 20263.013.032.132.30-24.58%39,694
Mar 12, 20263.403.682.803.05-11.52%17,966
Mar 11, 20263.924.283.443.44-15.58%19,956
Mar 10, 20263.644.123.644.08+13.26%6,511
Mar 9, 20263.543.603.293.60-0.33%9,538
Mar 6, 20264.564.563.363.61-21.43%29,732
Mar 5, 20264.764.864.404.60-5.74%17,165
Mar 4, 20264.685.114.204.88+6.09%42,725
Mar 3, 20263.685.003.604.60+15.01%116,447
Mar 2, 20263.404.003.224.00+11.10%72,840
Feb 27, 20263.163.603.043.60+18.49%82,866
Feb 26, 20263.383.382.963.04-9.14%124,345
Feb 25, 20263.323.462.963.34+25.43%5,172,718
Feb 24, 20262.362.672.282.67+12.97%1,751,084
Feb 23, 20262.282.402.202.36-1.63%7,592
Feb 20, 20262.402.402.202.40-0.23%13,328
Feb 19, 20262.602.642.362.40-9.82%48,435
Feb 18, 20262.682.682.492.67-0.49%30,090
Feb 17, 20262.722.802.452.68-32.32%133,932
Feb 13, 20263.604.243.563.96+8.92%1,279,676
Feb 12, 20263.723.803.513.64-2.26%3,312
Feb 11, 20263.683.803.523.72+0.96%1,778
Feb 10, 20263.803.803.683.68+1.14%1,199
Feb 9, 20263.373.723.373.64+4.26%3,870
Feb 6, 20263.443.773.403.49-0.93%9,754
Feb 5, 20263.683.873.483.53-5.40%6,886
Feb 4, 20263.884.003.343.73-2.92%12,790
Feb 3, 20263.894.123.643.84-1.56%12,746
Feb 2, 20263.864.123.643.90-1.10%22,390
Jan 30, 20264.604.643.723.94-25.30%57,703
Jan 29, 20264.965.804.605.28+6.45%200,616
Jan 28, 20264.745.164.364.96+5.98%53,012
Jan 27, 20264.965.164.524.68-5.65%29,158
Jan 26, 20264.765.044.284.96+2.48%23,404
Jan 23, 20265.405.404.764.84-11.68%19,482
Jan 22, 20265.055.644.925.48+15.13%29,039
Jan 21, 20265.646.844.644.76-8.46%121,132
Jan 20, 20264.865.764.365.20+6.56%92,184
Jan 16, 20264.805.044.724.88-0.81%12,434
Jan 15, 20265.085.644.564.92-2.38%33,218
Jan 14, 20265.125.524.725.04-1.56%54,729
Jan 13, 20266.926.964.925.12-26.44%26,598
Jan 12, 20267.127.646.326.96-4.92%14,370
Jan 9, 20267.968.166.647.32-6.15%16,847
Jan 8, 20267.527.847.347.80+1.56%958
Jan 7, 20267.767.887.447.68-1.03%2,138
Jan 6, 20267.887.887.247.76-1.52%4,571
Jan 5, 20267.657.927.547.88+3.14%7,207
Jan 2, 20267.727.827.577.64+0.00%2,862
Dec 31, 20257.607.827.567.64-1.04%4,696
Dec 30, 20258.408.407.607.72-2.03%3,798
Dec 29, 20258.418.417.407.88-7.51%21,537
Dec 26, 20258.889.268.348.52-9.36%3,938
Dec 24, 20259.329.409.019.40+1.29%1,336
Dec 23, 20259.209.368.609.28-5.69%4,321
Dec 22, 20258.2810.128.049.84+16.04%28,499
Dec 19, 20258.409.028.088.48+2.91%9,948
Dec 18, 20258.408.967.888.24-4.19%19,033
Dec 17, 20257.888.767.888.60+3.37%5,102
Dec 16, 20258.329.047.208.32-10.34%18,019
Dec 15, 20259.6010.769.039.28-14.71%26,153
Dec 12, 202510.9212.1610.6010.88+1.12%35,783
Dec 11, 20258.8414.168.4410.76+25.70%1,059,411
Dec 10, 20259.7610.207.088.56-34.15%104,735
Dec 9, 202512.0013.0410.6013.00+4.17%920,860
Dec 8, 202515.8415.8411.6412.48-17.30%28,904
Dec 5, 202512.0015.6112.0015.09+25.34%15,974
Dec 4, 202511.6013.0011.6012.04+3.26%1,651
Dec 3, 202511.8811.8811.6611.66+2.28%126
Dec 2, 202511.1211.4011.1211.40+0.71%370
Dec 1, 202511.6012.0011.3211.32-2.41%845
Nov 28, 202511.6011.6011.6011.60+0.00%141
Nov 26, 202510.9611.6010.9611.60+7.41%5,506
Nov 25, 20259.9610.809.9610.80+5.06%899
Nov 24, 202510.0010.3410.0010.28-1.53%1,881
Nov 21, 202510.6110.6810.1610.44-4.74%3,149
Nov 20, 202511.3411.4410.9510.96-3.86%1,779
Nov 19, 202511.3011.4010.8011.40-4.36%1,863
Nov 18, 202510.6411.9210.6411.92+6.05%1,074
Nov 17, 202511.2811.2811.0811.24-0.35%773
Nov 14, 202511.1211.8010.7811.28+0.00%1,700
Nov 13, 202512.0012.1211.2811.28-3.42%1,404
Nov 12, 202511.4412.3211.4411.68+1.74%2,718
Nov 11, 202511.9611.9611.4011.48-4.33%1,724
Nov 10, 202511.5212.4011.4012.00+6.38%8,767

Daily open, high, low, close and volume for ReTo Eco-Solutions, Inc. Class A Shares (RETO). Showing 245 trading days. Unadjusted prices.