Runner (Xiamen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	10.50	10.51	10.25	10.34	10.34	-1.90%	2,737,100
Aug 6, 2026	10.41	10.58	10.32	10.54	10.54	1.25%	3,686,800
Aug 5, 2026	10.35	10.45	10.28	10.41	10.41	0.39%	2,872,400
Aug 4, 2026	10.64	10.64	10.23	10.37	10.37	-2.26%	4,597,800
Aug 3, 2026	10.63	10.82	10.44	10.61	10.61	0.57%	4,029,500
Jul 31, 2026	10.72	10.80	10.55	10.55	10.55	-2.41%	3,337,551
Jul 30, 2026	10.48	11.02	10.32	10.81	10.81	2.95%	5,093,600
Jul 29, 2026	9.90	10.55	9.86	10.50	10.50	6.38%	6,228,700
Jul 28, 2026	9.74	9.87	9.71	9.87	9.87	1.54%	1,642,800
Jul 27, 2026	9.68	9.78	9.56	9.72	9.72	0.73%	1,387,100
Jul 24, 2026	9.76	9.82	9.64	9.65	9.65	-1.73%	1,754,600
Jul 23, 2026	9.65	9.83	9.64	9.82	9.82	0.82%	1,711,300
Jul 22, 2026	9.78	9.79	9.62	9.74	9.74	-1.12%	2,250,500
Jul 21, 2026	9.92	10.03	9.72	9.85	9.85	-0.61%	3,187,200
Jul 20, 2026	10.04	10.09	9.78	9.91	9.91	-0.40%	2,290,800
Jul 17, 2026	10.22	10.31	9.90	9.95	9.95	-2.55%	1,836,800
Jul 16, 2026	10.20	10.27	10.07	10.21	10.21	0.10%	1,556,800
Jul 15, 2026	9.98	10.27	9.95	10.20	10.20	2.10%	1,956,700
Jul 14, 2026	9.86	10.02	9.75	9.99	9.99	1.94%	1,700,900
Jul 13, 2026	9.88	9.95	9.78	9.80	9.80	-1.21%	1,365,400
Jul 10, 2026	9.81	10.00	9.71	9.92	9.92	0.71%	1,452,300
Jul 9, 2026	10.02	10.02	9.74	9.85	9.85	-1.79%	1,587,700
Jul 8, 2026	10.00	10.14	9.90	10.03	10.03	0.40%	1,225,300
Jul 7, 2026	10.27	10.32	9.98	9.99	9.99	-2.73%	1,355,200
Jul 6, 2026	10.16	10.35	10.16	10.27	10.27	0.88%	2,048,400
Jul 3, 2026	10.01	10.29	10.01	10.18	10.18	0.99%	2,569,200
Jul 2, 2026	9.89	10.15	9.89	10.08	10.08	2.13%	2,013,600
Jul 1, 2026	9.69	9.99	9.67	9.87	9.87	2.28%	2,045,800
Jun 30, 2026	9.76	9.85	9.56	9.65	9.65	-1.53%	1,384,500
Jun 29, 2026	9.70	9.86	9.36	9.80	9.80	1.24%	2,044,600