Zhejiang Runtu Co., Ltd. (SHE:002440)
China · Delayed Price · Currency is CNY 9.16
+0.15 (1.66%)
Jan 22, 2026, 1:55 PM CST
Zhejiang Runtu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.77 | 9.01 | 7.77 | 9.01 | - | 10.01% | 86,929,809 |
| 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 |
| Jan 13, 2026 | 7.86 | 7.92 | 7.73 | 7.74 | 7.74 | -1.78% | 13,636,060 |
| Jan 12, 2026 | 7.81 | 7.97 | 7.78 | 7.88 | 7.88 | 1.16% | 21,047,240 |
| Jan 9, 2026 | 7.68 | 7.81 | 7.65 | 7.79 | 7.79 | 1.17% | 16,065,170 |
| Jan 8, 2026 | 7.73 | 7.80 | 7.63 | 7.70 | 7.70 | -0.90% | 10,766,800 |
| Jan 7, 2026 | 7.67 | 7.87 | 7.63 | 7.77 | 7.77 | 1.44% | 16,092,030 |
| Jan 6, 2026 | 7.48 | 7.68 | 7.47 | 7.66 | 7.66 | 2.41% | 14,499,130 |
| Jan 5, 2026 | 7.47 | 7.51 | 7.38 | 7.48 | 7.48 | 0.13% | 11,752,210 |
| Dec 31, 2025 | 7.57 | 7.59 | 7.43 | 7.47 | 7.47 | -1.19% | 10,771,650 |
| Dec 30, 2025 | 7.63 | 7.69 | 7.53 | 7.56 | 7.56 | -1.31% | 11,700,880 |
| Dec 29, 2025 | 7.66 | 7.79 | 7.61 | 7.66 | 7.66 | -0.39% | 10,453,500 |
| Dec 26, 2025 | 7.72 | 7.77 | 7.59 | 7.69 | 7.69 | -0.77% | 9,151,599 |
| Dec 25, 2025 | 7.70 | 7.78 | 7.64 | 7.75 | 7.75 | 0.65% | 9,488,774 |
| Dec 24, 2025 | 7.58 | 7.72 | 7.55 | 7.70 | 7.70 | 1.99% | 11,898,718 |
| Dec 23, 2025 | 7.56 | 7.62 | 7.51 | 7.55 | 7.55 | -0.26% | 7,577,690 |
| Dec 22, 2025 | 7.59 | 7.60 | 7.53 | 7.57 | 7.57 | 0.40% | 7,780,515 |
| Dec 19, 2025 | 7.55 | 7.58 | 7.48 | 7.54 | 7.54 | - | 9,364,700 |
| Dec 18, 2025 | 7.53 | 7.64 | 7.52 | 7.54 | 7.54 | -0.53% | 10,122,430 |
| Dec 17, 2025 | 7.68 | 7.69 | 7.46 | 7.58 | 7.58 | -1.56% | 16,604,260 |
| Dec 16, 2025 | 7.72 | 7.73 | 7.61 | 7.70 | 7.70 | 0.39% | 13,636,990 |
| Dec 15, 2025 | 7.63 | 7.74 | 7.61 | 7.67 | 7.67 | 0.13% | 10,485,367 |
| Dec 12, 2025 | 7.68 | 7.77 | 7.62 | 7.66 | 7.66 | -0.52% | 10,696,130 |
| Dec 11, 2025 | 7.69 | 7.73 | 7.58 | 7.70 | 7.70 | 0.52% | 16,726,010 |
| Dec 10, 2025 | 7.59 | 7.67 | 7.50 | 7.66 | 7.66 | 1.06% | 10,173,300 |
| Dec 9, 2025 | 7.59 | 7.71 | 7.56 | 7.58 | 7.58 | -0.26% | 9,267,100 |
| Dec 8, 2025 | 7.71 | 7.72 | 7.58 | 7.60 | 7.60 | -0.78% | 10,957,040 |
| Dec 5, 2025 | 7.67 | 7.82 | 7.58 | 7.66 | 7.66 | 0.26% | 13,769,750 |
| Dec 4, 2025 | 7.60 | 7.69 | 7.54 | 7.64 | 7.64 | 0.13% | 11,832,030 |
| Dec 3, 2025 | 7.53 | 7.74 | 7.50 | 7.63 | 7.63 | 1.87% | 19,804,500 |
| Dec 2, 2025 | 7.50 | 7.53 | 7.44 | 7.49 | 7.49 | -0.27% | 10,507,650 |
| Dec 1, 2025 | 7.37 | 7.57 | 7.36 | 7.51 | 7.51 | 1.62% | 13,004,880 |
| Nov 28, 2025 | 7.32 | 7.39 | 7.26 | 7.39 | 7.39 | 0.96% | 17,752,030 |
| Nov 27, 2025 | 7.19 | 7.65 | 7.19 | 7.32 | 7.32 | 3.83% | 37,129,900 |
| Nov 26, 2025 | 7.11 | 7.15 | 7.03 | 7.05 | 7.05 | -0.42% | 7,857,650 |
| Nov 25, 2025 | 7.00 | 7.13 | 6.98 | 7.08 | 7.08 | 1.14% | 8,826,500 |
| Nov 24, 2025 | 7.03 | 7.09 | 6.98 | 7.00 | 7.00 | 0.14% | 8,757,300 |
| Nov 21, 2025 | 7.30 | 7.31 | 6.97 | 6.99 | 6.99 | -4.64% | 18,245,530 |
| Nov 20, 2025 | 7.48 | 7.49 | 7.31 | 7.33 | 7.33 | -1.74% | 9,725,400 |
| Nov 19, 2025 | 7.52 | 7.58 | 7.40 | 7.46 | 7.46 | -0.67% | 9,469,950 |
| Nov 18, 2025 | 7.71 | 7.75 | 7.48 | 7.51 | 7.51 | -2.97% | 15,124,200 |
| Nov 17, 2025 | 7.73 | 7.79 | 7.69 | 7.74 | 7.74 | -0.13% | 12,954,620 |
| Nov 14, 2025 | 7.80 | 7.90 | 7.74 | 7.75 | 7.75 | -0.39% | 16,627,350 |
| Nov 13, 2025 | 7.72 | 7.79 | 7.68 | 7.78 | 7.78 | 0.39% | 14,786,210 |
| Nov 12, 2025 | 7.79 | 7.81 | 7.69 | 7.75 | 7.75 | -0.51% | 14,529,110 |
| Nov 11, 2025 | 7.73 | 7.82 | 7.69 | 7.79 | 7.79 | 0.39% | 16,395,200 |