Zhejiang Runtu Co., Ltd. (SHE:002440)
China · Delayed Price · Currency is CNY 7.06
-0.01 (-0.14%)
Sep 30, 2025, 3:04 PM CST
Zhejiang Runtu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.05 | 7.08 | 7.03 | 7.06 | 7.06 | -0.14% | 8,177,331 |
| Sep 29, 2025 | 7.09 | 7.12 | 6.99 | 7.07 | 7.07 | 1.00% | 11,423,061 |
| Sep 26, 2025 | 6.83 | 7.04 | 6.79 | 7.00 | 7.00 | 2.79% | 17,616,743 |
| Sep 25, 2025 | 6.88 | 6.89 | 6.80 | 6.81 | 6.81 | -1.02% | 7,835,889 |
| Sep 24, 2025 | 6.80 | 6.90 | 6.75 | 6.88 | 6.88 | 1.33% | 6,779,793 |
| Sep 23, 2025 | 6.93 | 6.96 | 6.71 | 6.79 | 6.79 | -1.45% | 9,545,285 |
| Sep 22, 2025 | 6.96 | 6.96 | 6.88 | 6.89 | 6.89 | -0.86% | 6,552,214 |
| Sep 19, 2025 | 6.92 | 7.05 | 6.91 | 6.95 | 6.95 | - | 9,577,307 |
| Sep 18, 2025 | 7.08 | 7.15 | 6.93 | 6.95 | 6.95 | -1.70% | 18,988,118 |
| Sep 17, 2025 | 6.95 | 7.11 | 6.95 | 7.07 | 7.07 | 2.46% | 22,282,000 |
| Sep 16, 2025 | 6.88 | 6.95 | 6.84 | 6.90 | 6.90 | 0.15% | 13,712,210 |
| Sep 15, 2025 | 6.95 | 7.03 | 6.88 | 6.89 | 6.89 | -1.15% | 15,611,000 |
| Sep 12, 2025 | 7.13 | 7.13 | 6.95 | 6.97 | 6.97 | -1.97% | 20,165,150 |
| Sep 11, 2025 | 7.12 | 7.12 | 7.05 | 7.11 | 7.11 | 0.14% | 8,444,500 |
| Sep 10, 2025 | 7.11 | 7.14 | 7.07 | 7.10 | 7.10 | -0.28% | 7,293,754 |
| Sep 9, 2025 | 7.07 | 7.15 | 7.04 | 7.12 | 7.12 | 0.71% | 15,516,380 |
| Sep 8, 2025 | 7.05 | 7.11 | 6.99 | 7.07 | 7.07 | 0.57% | 17,346,511 |
| Sep 5, 2025 | 7.04 | 7.07 | 6.98 | 7.03 | 7.03 | 0.14% | 10,707,702 |
| Sep 4, 2025 | 6.97 | 7.08 | 6.95 | 7.02 | 7.02 | 1.15% | 10,606,382 |
| Sep 3, 2025 | 7.16 | 7.18 | 6.93 | 6.94 | 6.94 | -2.80% | 12,859,682 |
| Sep 2, 2025 | 7.23 | 7.26 | 7.10 | 7.14 | 7.14 | -1.52% | 14,540,035 |
| Sep 1, 2025 | 7.41 | 7.43 | 7.19 | 7.25 | 7.25 | -1.63% | 26,512,250 |
| Aug 29, 2025 | 7.47 | 7.66 | 7.36 | 7.37 | 7.37 | -0.81% | 36,514,665 |
| Aug 28, 2025 | 7.45 | 7.52 | 7.21 | 7.43 | 7.43 | -1.07% | 18,188,586 |
| Aug 27, 2025 | 7.73 | 7.74 | 7.51 | 7.51 | 7.51 | -2.85% | 22,200,146 |
| Aug 26, 2025 | 7.62 | 7.81 | 7.56 | 7.73 | 7.73 | 1.58% | 32,177,028 |
| Aug 25, 2025 | 7.63 | 7.65 | 7.59 | 7.61 | 7.61 | - | 19,012,778 |
| Aug 22, 2025 | 7.65 | 7.65 | 7.55 | 7.61 | 7.61 | -0.39% | 14,990,691 |
| Aug 21, 2025 | 7.65 | 7.68 | 7.60 | 7.64 | 7.64 | -0.26% | 13,392,509 |
| Aug 20, 2025 | 7.61 | 7.75 | 7.60 | 7.66 | 7.66 | 0.92% | 23,444,561 |
| Aug 19, 2025 | 7.61 | 7.66 | 7.57 | 7.59 | 7.59 | - | 14,125,187 |
| Aug 18, 2025 | 7.62 | 7.65 | 7.57 | 7.59 | 7.59 | 0.13% | 24,632,891 |
| Aug 15, 2025 | 7.57 | 7.67 | 7.53 | 7.58 | 7.58 | - | 13,881,440 |
| Aug 14, 2025 | 7.62 | 7.74 | 7.58 | 7.58 | 7.58 | -0.92% | 14,634,512 |
| Aug 13, 2025 | 7.70 | 7.71 | 7.62 | 7.65 | 7.65 | -0.26% | 9,075,959 |
| Aug 12, 2025 | 7.71 | 7.75 | 7.66 | 7.67 | 7.67 | 0.39% | 10,402,904 |
| Aug 11, 2025 | 7.60 | 7.66 | 7.58 | 7.64 | 7.64 | 0.39% | 8,062,789 |
| Aug 8, 2025 | 7.68 | 7.73 | 7.61 | 7.61 | 7.61 | -1.42% | 7,845,819 |
| Aug 7, 2025 | 7.71 | 7.80 | 7.70 | 7.72 | 7.72 | 0.13% | 7,876,120 |
| Aug 6, 2025 | 7.63 | 7.74 | 7.63 | 7.71 | 7.71 | 1.18% | 12,654,400 |
| Aug 5, 2025 | 7.61 | 7.63 | 7.58 | 7.62 | 7.62 | - | 8,010,700 |
| Aug 4, 2025 | 7.57 | 7.67 | 7.49 | 7.62 | 7.62 | 0.26% | 8,395,936 |
| Aug 1, 2025 | 7.60 | 7.64 | 7.55 | 7.60 | 7.60 | -0.13% | 6,275,949 |
| Jul 31, 2025 | 7.69 | 7.72 | 7.57 | 7.61 | 7.61 | -0.65% | 9,127,702 |
| Jul 30, 2025 | 7.66 | 7.76 | 7.58 | 7.66 | 7.66 | -0.39% | 13,383,870 |
| Jul 29, 2025 | 7.76 | 7.76 | 7.54 | 7.69 | 7.69 | -0.77% | 17,333,797 |
| Jul 28, 2025 | 7.88 | 7.90 | 7.72 | 7.75 | 7.75 | -2.02% | 21,891,110 |
| Jul 25, 2025 | 7.94 | 8.09 | 7.87 | 7.91 | 7.91 | -0.38% | 21,521,196 |
| Jul 24, 2025 | 7.91 | 7.97 | 7.86 | 7.94 | 7.94 | 0.13% | 18,748,783 |
| Jul 23, 2025 | 8.10 | 8.21 | 7.93 | 7.93 | 7.93 | -0.75% | 27,032,313 |