Runner (Xiamen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.91	11.08	10.74	10.82	10.82	-0.73%	3,183,700
Oct 23, 2026	10.89	11.04	10.56	10.90	10.90	-0.46%	2,904,790
Oct 22, 2026	11.16	11.26	10.92	10.95	10.95	-1.88%	2,553,700
Oct 21, 2026	11.52	11.68	11.08	11.16	11.16	-3.96%	2,821,992
Oct 20, 2026	11.70	11.87	11.49	11.62	11.62	-0.34%	2,071,400
Oct 19, 2026	11.35	11.78	11.31	11.66	11.66	2.28%	2,694,093
Oct 16, 2026	11.47	11.65	11.32	11.40	11.40	0.09%	1,597,000
Oct 15, 2026	11.50	11.75	11.35	11.39	11.39	-2.82%	1,777,900
Oct 14, 2026	11.78	11.84	11.60	11.72	11.72	-0.59%	1,387,100
Oct 13, 2026	11.71	11.91	11.46	11.79	11.79	-	1,954,089
Oct 12, 2026	11.65	11.92	11.65	11.79	11.79	1.29%	2,436,800
Oct 9, 2026	11.38	11.69	11.29	11.64	11.64	1.93%	1,558,300
Oct 8, 2026	11.48	11.63	11.33	11.42	11.42	-1.47%	1,761,464
Sep 30, 2026	11.61	11.72	11.48	11.59	11.59	-0.09%	1,730,500
Sep 29, 2026	11.57	11.77	11.41	11.60	11.60	-	1,401,400
Sep 28, 2026	11.69	11.74	11.55	11.60	11.60	-0.77%	1,319,700
Sep 24, 2026	11.69	11.84	11.56	11.69	11.69	-	1,300,000
Sep 23, 2026	11.77	11.93	11.68	11.69	11.69	-0.68%	1,275,700
Sep 22, 2026	11.95	11.96	11.72	11.77	11.77	-0.84%	1,754,400
Sep 21, 2026	11.92	12.10	11.86	11.87	11.87	-0.42%	2,090,200
Sep 18, 2026	11.78	12.06	11.74	11.92	11.92	1.53%	2,471,493
Sep 17, 2026	11.59	11.81	11.56	11.74	11.74	0.77%	2,565,900
Sep 16, 2026	11.61	11.79	11.32	11.65	11.65	0.43%	3,610,600
Sep 15, 2026	11.27	11.63	11.20	11.60	11.60	2.47%	3,295,400
Sep 14, 2026	11.34	11.44	11.26	11.32	11.32	-0.18%	1,924,600
Sep 11, 2026	11.59	11.65	11.20	11.34	11.34	-3.24%	2,354,600
Sep 10, 2026	11.90	11.94	11.53	11.72	11.72	-1.43%	2,162,225
Sep 9, 2026	12.15	12.26	11.83	11.89	11.89	-2.30%	1,958,600
Sep 8, 2026	12.08	12.27	12.08	12.17	12.17	0.08%	1,691,400
Sep 7, 2026	11.98	12.21	11.91	12.16	12.16	1.50%	2,742,900
Sep 4, 2026	11.98	12.18	11.91	11.98	11.98	-	2,171,176
Sep 3, 2026	12.10	12.17	11.90	11.98	11.98	-0.99%	3,253,648
Sep 2, 2026	12.18	12.33	12.05	12.10	12.10	-0.66%	4,435,300
Sep 1, 2026	11.85	12.30	11.85	12.18	12.18	3.13%	6,732,893
Aug 31, 2026	11.52	12.00	11.52	11.81	11.81	1.46%	5,094,153
Aug 28, 2026	11.52	11.70	11.40	11.64	11.64	0.69%	3,645,161
Aug 27, 2026	11.49	11.60	11.36	11.56	11.56	0.43%	4,259,200
Aug 26, 2026	11.42	11.65	11.26	11.51	11.51	0.96%	8,041,261
Aug 25, 2026	10.67	11.53	10.67	11.40	11.40	5.85%	9,101,790
Aug 24, 2026	10.60	11.05	10.52	10.77	10.77	4.66%	8,457,079
Aug 21, 2026	10.34	10.34	10.10	10.29	10.29	-0.96%	1,894,700
Aug 20, 2026	10.25	10.42	10.25	10.39	10.39	1.66%	1,392,800
Aug 19, 2026	10.38	10.43	10.18	10.22	10.22	-2.11%	1,849,100
Aug 18, 2026	10.36	10.46	10.30	10.44	10.44	1.16%	1,729,200
Aug 17, 2026	10.33	10.42	10.18	10.32	10.32	0.10%	1,907,000
Aug 14, 2026	10.28	10.38	10.25	10.31	10.31	-0.10%	1,279,300
Aug 13, 2026	10.38	10.57	10.20	10.32	10.32	-0.39%	2,772,400
Aug 12, 2026	10.42	10.42	10.28	10.36	10.36	-0.48%	1,817,400
Aug 11, 2026	10.54	10.55	10.38	10.41	10.41	-1.51%	1,602,300
Aug 10, 2026	10.32	10.61	10.28	10.57	10.57	2.22%	2,366,600