Zhejiang Runtu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	9.90	11.05	9.90	10.89	10.89	4.01%	33,593,951
Nov 4, 2026	10.21	10.53	10.04	10.47	10.47	2.15%	34,844,278
Nov 3, 2026	10.18	10.45	10.11	10.25	10.25	0.39%	28,430,327
Nov 2, 2026	10.23	10.43	10.06	10.21	10.21	0.89%	31,985,245
Oct 30, 2026	9.90	10.37	9.70	10.12	10.12	0.90%	44,052,230
Oct 29, 2026	10.42	10.53	9.96	10.03	10.03	-7.47%	58,300,625
Oct 28, 2026	10.67	10.96	10.33	10.84	10.84	1.78%	34,575,852
Oct 27, 2026	10.40	11.02	10.39	10.65	10.65	2.90%	38,061,195
Oct 26, 2026	10.47	10.59	10.31	10.35	10.35	-2.36%	15,946,078
Oct 23, 2026	10.28	10.68	9.93	10.60	10.60	1.05%	31,660,450
Oct 22, 2026	10.70	10.78	10.35	10.49	10.49	-2.78%	25,319,866
Oct 21, 2026	10.76	11.12	10.69	10.79	10.79	0.47%	26,650,900
Oct 20, 2026	11.06	11.08	10.54	10.74	10.74	-4.87%	38,032,727
Oct 19, 2026	10.80	11.35	10.79	11.29	11.29	3.67%	30,058,598
Oct 16, 2026	10.98	11.21	10.78	10.89	10.89	0.37%	28,198,100
Oct 15, 2026	10.91	11.46	10.79	10.85	10.85	-6.14%	41,032,613
Oct 14, 2026	12.39	12.66	11.50	11.56	11.56	-4.93%	49,632,374
Oct 13, 2026	11.60	12.32	11.47	12.16	12.16	1.93%	32,104,658
Oct 12, 2026	12.90	12.99	11.77	11.93	11.93	-8.58%	49,064,874
Oct 9, 2026	12.87	13.19	12.67	13.05	13.05	-0.15%	36,014,615
Oct 8, 2026	13.56	13.66	12.91	13.07	13.07	-1.43%	35,540,091
Sep 30, 2026	13.00	13.78	13.00	13.26	13.26	2.08%	46,043,875
Sep 29, 2026	13.13	13.17	12.86	12.99	12.99	-1.59%	33,055,560
Sep 28, 2026	12.70	13.41	12.55	13.20	13.20	3.21%	44,986,420
Sep 24, 2026	12.98	13.00	12.64	12.79	12.79	-2.07%	30,650,867
Sep 23, 2026	13.07	13.36	12.71	13.06	13.06	0.93%	38,036,535
Sep 22, 2026	12.39	13.04	12.30	12.94	12.94	4.02%	47,108,681
Sep 21, 2026	12.63	12.67	12.15	12.44	12.44	2.64%	40,264,356
Sep 18, 2026	11.61	12.13	11.51	12.12	12.12	4.48%	36,034,394
Sep 17, 2026	11.54	11.84	11.50	11.60	11.60	0.35%	22,812,853
Sep 16, 2026	11.70	11.81	11.47	11.56	11.56	-1.70%	27,149,190
Sep 15, 2026	12.02	12.08	11.72	11.76	11.76	-2.49%	23,391,400
Sep 14, 2026	11.77	12.26	11.66	12.06	12.06	4.51%	38,839,085
Sep 11, 2026	12.16	12.20	11.06	11.54	11.54	-6.03%	49,069,060
Sep 10, 2026	12.70	12.84	12.25	12.28	12.28	-3.23%	32,737,997
Sep 9, 2026	12.60	12.94	12.50	12.69	12.69	-0.24%	30,174,550
Sep 8, 2026	12.58	12.90	12.39	12.72	12.72	1.19%	37,210,574
Sep 7, 2026	13.20	13.35	12.45	12.57	12.57	-5.49%	54,176,132
Sep 4, 2026	13.48	13.97	13.22	13.30	13.30	-1.48%	45,579,233
Sep 3, 2026	13.53	13.75	13.20	13.50	13.50	-0.37%	41,871,454
Sep 2, 2026	14.07	14.54	13.34	13.55	13.55	-4.04%	63,150,855
Sep 1, 2026	14.32	14.80	13.99	14.12	14.12	0.79%	75,331,197
Aug 31, 2026	13.76	14.29	13.33	14.01	14.01	0.86%	72,746,971
Aug 28, 2026	13.19	14.13	12.87	13.89	13.89	6.27%	67,669,369
Aug 27, 2026	12.70	13.15	12.45	13.07	13.07	3.73%	51,408,769
Aug 26, 2026	12.15	12.74	12.00	12.60	12.60	4.22%	38,870,290
Aug 25, 2026	12.22	12.38	11.73	12.09	12.09	-2.50%	35,493,487
Aug 24, 2026	12.40	12.67	12.10	12.40	12.40	0.81%	40,172,367
Aug 21, 2026	12.54	12.67	12.15	12.30	12.30	-1.91%	22,808,170
Aug 20, 2026	12.75	13.34	12.40	12.54	12.54	-0.32%	34,437,560