Zhejiang Runtu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.43	11.88	11.31	11.53	11.53	2.31%	32,612,510
Mar 31, 2026	11.40	11.64	11.23	11.27	11.27	-2.09%	22,668,250
Mar 30, 2026	11.20	11.58	11.15	11.51	11.51	1.41%	30,276,050
Mar 27, 2026	10.96	11.53	10.94	11.35	11.35	1.89%	29,173,977
Mar 26, 2026	11.25	11.39	11.05	11.14	11.14	-1.15%	21,745,680
Mar 25, 2026	11.14	11.48	11.05	11.27	11.27	2.27%	30,252,160
Mar 24, 2026	11.12	11.12	10.60	11.02	11.02	1.94%	35,519,160
Mar 23, 2026	11.00	11.36	10.70	10.81	10.81	-3.91%	47,947,440
Mar 20, 2026	11.96	12.08	11.21	11.25	11.25	-3.85%	39,433,700
Mar 19, 2026	12.18	12.22	11.58	11.70	11.70	-5.80%	49,677,370
Mar 18, 2026	12.38	12.49	12.22	12.42	12.42	0.40%	33,344,910
Mar 17, 2026	12.72	12.88	12.34	12.37	12.37	-3.74%	42,660,240
Mar 16, 2026	13.18	13.50	12.67	12.85	12.85	-4.03%	75,439,216
Mar 13, 2026	14.00	14.19	13.28	13.39	13.39	-3.39%	78,234,460
Mar 12, 2026	14.96	15.20	13.63	13.86	13.86	-6.29%	122,371,200
Mar 11, 2026	14.42	15.11	13.92	14.79	14.79	6.02%	113,175,300
Mar 10, 2026	14.26	14.47	13.61	13.95	13.95	0.22%	66,353,690
Mar 9, 2026	14.03	14.14	12.92	13.92	13.92	-0.78%	79,448,040
Mar 6, 2026	14.02	14.44	13.81	14.03	14.03	-1.75%	64,157,375
Mar 5, 2026	15.25	15.25	14.09	14.28	14.28	-1.92%	98,696,340
Mar 4, 2026	13.30	14.77	13.30	14.56	14.56	8.41%	151,676,300
Mar 3, 2026	14.98	14.98	13.40	13.43	13.43	-9.74%	89,529,260
Mar 2, 2026	14.61	14.95	13.46	14.88	14.88	0.20%	133,262,000
Feb 27, 2026	14.50	15.10	14.41	14.85	14.85	1.09%	99,222,030
Feb 26, 2026	14.96	16.45	14.61	14.69	14.69	-1.80%	144,434,700
Feb 25, 2026	15.45	15.59	14.81	14.96	14.96	-1.71%	109,761,200
Feb 24, 2026	14.71	15.50	14.30	15.22	15.22	2.91%	116,950,800
Feb 13, 2026	14.96	15.55	14.70	14.79	14.79	-1.07%	99,446,780
Feb 12, 2026	14.94	15.40	14.54	14.95	14.95	-0.13%	121,371,299
Feb 11, 2026	14.92	15.54	14.22	14.97	14.97	-2.67%	140,102,800
Feb 10, 2026	15.53	15.60	14.60	15.38	15.38	5.85%	195,965,100
Feb 9, 2026	13.74	14.53	13.74	14.53	14.53	9.99%	51,457,260
Feb 6, 2026	12.15	13.21	12.15	13.21	13.21	9.99%	86,450,410
Feb 5, 2026	12.26	12.40	11.61	12.01	12.01	-3.69%	110,909,056
Feb 4, 2026	12.60	13.10	12.08	12.47	12.47	-0.80%	119,920,500
Feb 3, 2026	11.92	12.80	11.80	12.57	12.57	4.32%	139,419,600
Feb 2, 2026	12.59	12.95	12.00	12.05	12.05	-4.29%	187,509,700
Jan 30, 2026	11.52	13.01	11.31	12.59	12.59	6.42%	215,109,900
Jan 29, 2026	11.00	11.83	10.91	11.83	11.83	10.05%	217,155,600
Jan 28, 2026	10.20	10.75	10.20	10.75	10.75	10.03%	68,709,610
Jan 27, 2026	9.55	9.80	9.38	9.77	9.77	-0.81%	73,249,970
Jan 26, 2026	9.43	9.95	9.42	9.85	9.85	4.90%	101,056,100
Jan 23, 2026	9.39	9.58	9.11	9.39	9.39	0.64%	109,911,000
Jan 22, 2026	8.86	9.37	8.70	9.33	9.33	3.55%	110,813,964
Jan 21, 2026	8.12	9.01	8.11	9.01	9.01	10.01%	90,357,340
Jan 20, 2026	8.02	8.21	7.98	8.19	8.19	2.12%	24,479,480
Jan 19, 2026	7.73	8.03	7.71	8.02	8.02	3.08%	22,835,410
Jan 16, 2026	7.77	7.85	7.66	7.78	7.78	1.04%	15,596,033
Jan 15, 2026	7.64	7.77	7.61	7.70	7.70	0.26%	11,925,610
Jan 14, 2026	7.78	7.79	7.56	7.68	7.68	-0.78%	16,024,090