Runner (Xiamen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	12.50	12.91	12.50	12.82	12.82	2.07%	3,090,500
Aug 19, 2025	12.30	12.67	12.26	12.56	12.56	2.70%	3,340,100
Aug 18, 2025	12.13	12.26	12.11	12.23	12.23	1.16%	2,437,100
Aug 15, 2025	11.88	12.17	11.84	12.09	12.09	1.77%	2,696,300
Aug 14, 2025	12.03	12.03	11.88	11.88	11.88	-1.16%	2,052,900
Aug 13, 2025	12.02	12.06	11.90	12.02	12.02	-	1,875,000
Aug 12, 2025	11.93	12.04	11.92	12.02	12.02	0.92%	2,244,200
Aug 11, 2025	11.92	11.95	11.85	11.91	11.91	-	1,718,900
Aug 8, 2025	11.70	11.95	11.65	11.91	11.91	1.28%	2,877,500
Aug 7, 2025	11.83	11.83	11.74	11.76	11.76	0.09%	1,273,300
Aug 6, 2025	11.90	11.90	11.71	11.75	11.75	-0.51%	1,933,900
Aug 5, 2025	11.71	11.83	11.68	11.81	11.81	0.85%	1,355,500
Aug 4, 2025	11.62	11.72	11.59	11.71	11.71	0.34%	1,560,200
Aug 1, 2025	11.47	11.68	11.42	11.67	11.67	2.37%	2,544,000
Jul 31, 2025	11.66	11.72	11.40	11.40	11.40	-2.56%	2,349,000
Jul 30, 2025	11.67	11.78	11.61	11.70	11.70	0.17%	2,375,900
Jul 29, 2025	11.74	11.75	11.59	11.68	11.68	-0.26%	1,587,145
Jul 28, 2025	11.82	11.86	11.67	11.71	11.71	-0.76%	2,337,200
Jul 25, 2025	11.68	11.85	11.68	11.80	11.80	1.03%	2,073,145
Jul 24, 2025	11.66	11.75	11.63	11.68	11.68	0.52%	1,834,300
Jul 23, 2025	11.69	11.78	11.60	11.62	11.62	-0.51%	2,818,186
Jul 22, 2025	11.45	11.70	11.41	11.68	11.68	2.01%	3,241,937
Jul 21, 2025	11.33	11.47	11.31	11.45	11.45	1.33%	2,578,100
Jul 18, 2025	11.28	11.33	11.22	11.30	11.30	0.27%	1,934,900
Jul 17, 2025	11.37	11.37	11.24	11.27	11.27	-0.88%	1,981,800
Jul 16, 2025	11.31	11.37	11.29	11.37	11.37	0.89%	1,449,800
Jul 15, 2025	11.33	11.38	11.20	11.27	11.27	-0.53%	2,422,200
Jul 14, 2025	11.26	11.36	11.21	11.33	11.33	0.98%	1,933,153
Jul 11, 2025	11.26	11.28	11.17	11.22	11.22	-	2,022,398
Jul 10, 2025	11.19	11.23	11.14	11.22	11.22	0.36%	1,602,998
Jul 9, 2025	11.26	11.27	11.15	11.18	11.18	-0.36%	1,886,100
Jul 8, 2025	11.24	11.27	11.13	11.22	11.22	0.36%	1,777,100
Jul 7, 2025	11.14	11.21	11.08	11.18	11.18	0.54%	1,845,910
Jul 4, 2025	11.20	11.24	11.07	11.12	11.12	-0.89%	2,440,500
Jul 3, 2025	11.18	11.27	11.11	11.22	11.22	0.54%	2,387,800
Jul 2, 2025	11.16	11.18	11.06	11.16	11.16	0.36%	2,295,960
Jul 1, 2025	11.00	11.13	10.93	11.12	11.12	1.37%	2,704,913
Jun 30, 2025	11.02	11.05	10.92	10.97	10.97	0.09%	1,667,500
Jun 27, 2025	10.85	10.97	10.83	10.96	10.96	1.20%	2,460,382
Jun 26, 2025	10.93	10.95	10.79	10.83	10.83	-1.01%	2,084,400
Jun 25, 2025	10.88	10.95	10.80	10.94	10.94	0.46%	2,303,300
Jun 24, 2025	10.71	10.90	10.71	10.89	10.89	1.78%	1,936,216
Jun 23, 2025	10.61	10.72	10.58	10.70	10.70	0.19%	1,641,300
Jun 20, 2025	10.69	10.77	10.65	10.68	10.68	-0.28%	1,527,900
Jun 19, 2025	10.80	10.84	10.64	10.71	10.71	-0.93%	2,007,600
Jun 18, 2025	10.90	10.95	10.79	10.81	10.81	-0.83%	2,474,500
Jun 17, 2025	10.85	11.01	10.85	10.90	10.90	-4.80%	3,481,298
Jun 16, 2025	11.60	11.70	11.42	11.45	10.95	-2.05%	5,722,300
Jun 13, 2025	11.82	11.85	11.65	11.69	11.18	-1.02%	2,749,800
Jun 12, 2025	11.83	11.89	11.71	11.81	11.29	-0.34%	2,875,700