Runner (Xiamen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.00	11.11	10.85	11.05	11.05	1.01%	1,466,900
May 21, 2026	11.29	11.36	10.94	10.94	10.94	-2.84%	2,313,000
May 20, 2026	11.38	11.38	11.22	11.26	11.26	-1.14%	1,426,500
May 19, 2026	11.28	11.41	11.22	11.39	11.39	0.89%	1,323,900
May 18, 2026	11.42	11.49	11.19	11.29	11.29	-0.96%	2,724,000
May 15, 2026	11.53	11.58	11.32	11.40	11.40	-0.96%	2,259,700
May 14, 2026	11.57	11.65	11.40	11.51	11.51	-0.52%	2,050,800
May 13, 2026	11.64	11.67	11.53	11.57	11.57	-0.60%	1,824,900
May 12, 2026	11.85	11.90	11.60	11.64	11.64	-1.94%	1,843,480
May 11, 2026	11.98	11.99	11.81	11.87	11.87	-0.34%	2,318,680
May 8, 2026	11.80	11.94	11.75	11.91	11.91	1.28%	1,769,780
May 7, 2026	11.85	11.90	11.72	11.76	11.76	-0.76%	1,792,300
May 6, 2026	11.91	11.98	11.77	11.85	11.85	0.17%	2,757,800
Apr 30, 2026	11.92	12.05	11.81	11.83	11.83	-0.67%	1,710,928
Apr 29, 2026	11.64	11.94	11.58	11.91	11.91	2.32%	2,082,900
Apr 28, 2026	11.70	11.76	11.54	11.64	11.64	-0.09%	2,785,900
Apr 27, 2026	11.48	11.77	11.41	11.65	11.65	1.57%	3,816,200
Apr 24, 2026	11.32	11.52	11.29	11.47	11.47	-	2,466,700
Apr 23, 2026	11.83	11.87	11.36	11.47	11.47	-3.37%	4,573,000
Apr 22, 2026	12.05	12.06	11.81	11.87	11.87	-1.49%	2,206,400
Apr 21, 2026	12.00	12.13	11.95	12.05	12.05	0.25%	1,960,500
Apr 20, 2026	12.07	12.15	11.98	12.02	12.02	-0.50%	1,554,000
Apr 17, 2026	12.26	12.26	11.91	12.08	12.08	-1.06%	2,641,261
Apr 16, 2026	12.02	12.26	11.99	12.21	12.21	1.92%	1,708,200
Apr 15, 2026	12.03	12.15	11.95	11.98	11.98	0.34%	1,640,396
Apr 14, 2026	11.98	12.06	11.78	11.94	11.94	0.25%	1,880,100
Apr 13, 2026	12.04	12.04	11.81	11.91	11.91	-0.75%	1,784,000
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