Runner (Xiamen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.85	12.14	11.82	12.00	12.00	1.52%	2,117,261
Apr 9, 2026	11.98	12.00	11.73	11.82	11.82	-1.50%	2,270,710
Apr 8, 2026	11.69	12.08	11.69	12.00	12.00	3.54%	2,377,300
Apr 7, 2026	11.57	11.69	11.50	11.59	11.59	0.35%	1,489,400
Apr 3, 2026	11.84	11.90	11.51	11.55	11.55	-1.95%	1,688,900
Apr 2, 2026	11.89	12.06	11.75	11.78	11.78	-1.51%	2,319,510
Apr 1, 2026	11.85	11.99	11.72	11.96	11.96	1.44%	3,003,000
Mar 31, 2026	11.81	12.06	11.72	11.79	11.79	-0.84%	1,546,600
Mar 30, 2026	11.72	11.90	11.53	11.89	11.89	0.85%	1,839,900
Mar 27, 2026	11.70	11.82	11.65	11.79	11.79	0.34%	1,881,157
Mar 26, 2026	11.88	12.07	11.65	11.75	11.75	-1.18%	2,147,800
Mar 25, 2026	11.75	11.91	11.70	11.89	11.89	1.71%	2,055,700
Mar 24, 2026	11.50	11.69	11.41	11.69	11.69	3.36%	1,814,134
Mar 23, 2026	11.94	11.96	11.24	11.31	11.31	-5.99%	3,682,950
Mar 20, 2026	12.26	12.35	11.98	12.03	12.03	-1.72%	2,624,488
Mar 19, 2026	12.46	12.52	12.20	12.24	12.24	-2.24%	2,516,800
Mar 18, 2026	12.45	12.58	12.36	12.52	12.52	0.64%	2,461,400
Mar 17, 2026	12.50	12.70	12.42	12.44	12.44	-0.40%	2,989,700
Mar 16, 2026	12.32	12.51	12.25	12.49	12.49	1.54%	3,643,400
Mar 13, 2026	12.28	12.43	12.24	12.30	12.30	0.08%	1,878,500
Mar 12, 2026	12.46	12.48	12.29	12.29	12.29	-1.29%	1,703,500
Mar 11, 2026	12.50	12.54	12.36	12.45	12.45	-0.32%	2,130,000
Mar 10, 2026	12.44	12.50	12.29	12.49	12.49	1.63%	2,130,300
Mar 9, 2026	12.31	12.40	12.16	12.29	12.29	-1.13%	2,909,600
Mar 6, 2026	12.35	12.47	12.24	12.43	12.43	1.06%	2,098,500
Mar 5, 2026	12.44	12.50	12.21	12.30	12.30	0.16%	2,311,400
Mar 4, 2026	12.32	12.58	12.13	12.28	12.28	-1.44%	3,490,813
Mar 3, 2026	12.94	13.12	12.46	12.46	12.46	-3.63%	4,434,436
Mar 2, 2026	13.45	13.56	12.88	12.93	12.93	-4.72%	5,726,510
Feb 27, 2026	13.40	13.60	13.37	13.57	13.57	1.42%	3,052,000
Feb 26, 2026	13.38	13.42	13.22	13.38	13.38	0.15%	2,300,400
Feb 25, 2026	13.37	13.53	13.33	13.36	13.36	0.07%	2,773,600
Feb 24, 2026	13.35	13.37	13.22	13.35	13.35	0.30%	2,191,000
Feb 13, 2026	13.50	13.57	13.27	13.31	13.31	-1.41%	1,957,600
Feb 12, 2026	13.70	13.72	13.44	13.50	13.50	-1.68%	2,533,800
Feb 11, 2026	13.69	13.85	13.60	13.73	13.73	0.66%	2,660,100
Feb 10, 2026	13.72	13.72	13.56	13.64	13.64	0.07%	2,111,600
Feb 9, 2026	13.55	13.73	13.53	13.63	13.63	1.41%	3,127,710
Feb 6, 2026	13.28	13.55	13.27	13.44	13.44	0.45%	2,447,300
Feb 5, 2026	13.17	13.52	13.13	13.38	13.38	1.52%	3,390,600
Feb 4, 2026	13.00	13.19	12.90	13.18	13.18	1.38%	2,588,900
Feb 3, 2026	12.98	13.09	12.91	13.00	13.00	0.62%	2,378,300
Feb 2, 2026	13.21	13.21	12.91	12.92	12.92	-2.42%	3,563,900
Jan 30, 2026	13.19	13.35	13.04	13.24	13.24	0.61%	3,801,700
Jan 29, 2026	13.24	13.33	13.05	13.16	13.16	-0.68%	2,821,380
Jan 28, 2026	13.45	13.45	13.14	13.25	13.25	-1.49%	3,588,300
Jan 27, 2026	13.54	13.70	13.24	13.45	13.45	-0.59%	3,230,900
Jan 26, 2026	13.78	13.78	13.45	13.53	13.53	-1.31%	4,546,900
Jan 23, 2026	13.82	13.90	13.61	13.71	13.71	-0.80%	3,604,033
Jan 22, 2026	13.65	13.85	13.55	13.82	13.82	1.32%	3,628,900