Runner (Xiamen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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