Runner (Xiamen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.01	10.29	10.01	10.22	-	1.39%	711,300
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
Jun 26, 2026	9.99	10.00	9.64	9.68	9.68	-2.62%	1,973,600
Jun 25, 2026	10.04	10.14	9.76	9.94	9.94	-1.00%	1,871,582
Jun 24, 2026	10.30	10.33	10.02	10.04	10.04	-2.43%	1,917,100
Jun 23, 2026	10.19	10.38	10.03	10.29	10.29	1.98%	2,789,800
Jun 22, 2026	10.08	10.23	9.72	10.09	10.09	-0.49%	2,860,392
Jun 18, 2026	10.19	10.36	10.00	10.14	10.14	-0.29%	2,073,000
Jun 17, 2026	10.10	10.34	9.95	10.17	10.17	0.79%	2,050,682
Jun 16, 2026	10.17	10.19	9.99	10.09	10.09	-0.20%	1,388,900
Jun 15, 2026	10.32	10.43	10.00	10.11	10.11	-1.75%	2,901,244
Jun 12, 2026	10.03	10.30	9.97	10.29	10.29	2.59%	1,734,371
Jun 11, 2026	9.94	10.08	9.81	10.03	10.03	0.80%	1,544,550
Jun 10, 2026	9.90	9.97	9.77	9.95	9.95	-0.20%	1,183,800
Jun 9, 2026	9.90	10.08	9.81	9.97	9.97	0.81%	1,364,000
Jun 8, 2026	10.12	10.18	9.78	9.89	9.89	-2.75%	2,413,944
Jun 5, 2026	10.10	10.26	10.06	10.17	10.17	0.69%	2,270,600
Jun 4, 2026	10.29	10.29	10.03	10.10	10.10	-1.85%	1,690,000
Jun 3, 2026	10.47	10.50	10.18	10.29	10.29	-1.44%	2,476,000
Jun 2, 2026	11.08	11.17	10.86	10.89	10.44	-1.80%	2,868,100
Jun 1, 2026	10.84	11.19	10.75	11.09	10.63	2.78%	3,496,800
May 29, 2026	10.66	10.90	10.66	10.79	10.34	0.84%	2,326,500
May 28, 2026	10.71	11.00	10.53	10.70	10.26	0.66%	3,094,100
May 27, 2026	10.86	10.87	10.61	10.63	10.19	-1.48%	2,504,540
May 26, 2026	10.76	10.93	10.68	10.79	10.34	-0.74%	2,160,800
May 25, 2026	11.10	11.13	10.78	10.87	10.42	-1.63%	1,954,700
May 22, 2026	11.00	11.11	10.85	11.05	10.59	1.01%	1,466,900
May 21, 2026	11.29	11.36	10.94	10.94	10.49	-2.84%	2,313,000
May 20, 2026	11.38	11.38	11.22	11.26	10.79	-1.14%	1,426,500
May 19, 2026	11.28	11.41	11.22	11.39	10.92	0.89%	1,323,900
May 18, 2026	11.42	11.49	11.19	11.29	10.82	-0.96%	2,724,000
May 15, 2026	11.53	11.58	11.32	11.40	10.93	-0.96%	2,259,700
May 14, 2026	11.57	11.65	11.40	11.51	11.03	-0.52%	2,050,800
May 13, 2026	11.64	11.67	11.53	11.57	11.09	-0.60%	1,824,900
May 12, 2026	11.85	11.90	11.60	11.64	11.16	-1.94%	1,843,480
May 11, 2026	11.98	11.99	11.81	11.87	11.38	-0.34%	2,318,680
May 8, 2026	11.80	11.94	11.75	11.91	11.42	1.28%	1,769,780
May 7, 2026	11.85	11.90	11.72	11.76	11.27	-0.76%	1,792,300
May 6, 2026	11.91	11.98	11.77	11.85	11.36	0.17%	2,757,800
Apr 30, 2026	11.92	12.05	11.81	11.83	11.34	-0.67%	1,710,928
Apr 29, 2026	11.64	11.94	11.58	11.91	11.42	2.32%	2,082,900
Apr 28, 2026	11.70	11.76	11.54	11.64	11.16	-0.09%	2,785,900
Apr 27, 2026	11.48	11.77	11.41	11.65	11.17	1.57%	3,816,200
Apr 24, 2026	11.32	11.52	11.29	11.47	11.00	-	2,466,700
Apr 23, 2026	11.83	11.87	11.36	11.47	11.00	-3.37%	4,573,000
Apr 22, 2026	12.05	12.06	11.81	11.87	11.38	-1.49%	2,206,400
Apr 21, 2026	12.00	12.13	11.95	12.05	11.55	0.25%	1,960,500