Zhejiang Runtu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	9.96	9.96	9.59	9.64	-	-0.72%	13,027,837
May 20, 2026	9.64	9.82	9.54	9.71	9.71	-0.10%	22,767,490
May 19, 2026	9.71	9.76	9.42	9.72	9.72	-0.21%	28,417,350
May 18, 2026	9.96	9.97	9.67	9.74	9.74	-2.21%	29,239,460
May 15, 2026	10.17	10.45	9.88	9.96	9.96	-2.06%	33,287,990
May 14, 2026	10.40	10.49	10.11	10.17	10.17	-2.40%	25,099,260
May 13, 2026	10.25	10.57	10.25	10.42	10.42	0.58%	27,124,720
May 12, 2026	10.59	10.60	10.22	10.36	10.36	-1.80%	33,828,030
May 11, 2026	10.80	10.89	10.53	10.55	10.55	-1.59%	38,116,120
May 8, 2026	10.66	10.85	10.53	10.72	10.72	-0.19%	38,977,430
May 7, 2026	10.81	10.85	10.45	10.74	10.74	-1.29%	45,791,190
May 6, 2026	10.88	10.91	10.53	10.88	10.88	0.18%	59,097,670
Apr 30, 2026	11.43	11.54	10.77	10.86	10.86	-3.81%	70,629,960
Apr 29, 2026	11.70	11.70	10.90	11.29	11.29	-4.73%	64,108,390
Apr 28, 2026	11.78	12.42	11.66	11.85	11.85	0.77%	56,445,400
Apr 27, 2026	12.30	12.35	11.59	11.76	11.76	-5.92%	79,255,000
Apr 24, 2026	11.61	12.65	11.57	12.50	12.50	7.20%	68,940,190
Apr 23, 2026	11.83	11.85	11.51	11.66	11.66	-0.60%	17,681,750
Apr 22, 2026	11.57	11.87	11.50	11.73	11.73	1.21%	19,910,090
Apr 21, 2026	11.77	11.78	11.43	11.59	11.59	-1.53%	19,883,090
Apr 20, 2026	11.80	11.87	11.55	11.77	11.77	-1.09%	19,166,550
Apr 17, 2026	11.80	12.11	11.75	11.90	11.90	0.25%	25,098,940
Apr 16, 2026	11.70	11.93	11.65	11.87	11.87	1.37%	23,516,700
Apr 15, 2026	11.88	11.92	11.68	11.71	11.71	-1.35%	22,139,160
Apr 14, 2026	12.06	12.10	11.48	11.87	11.87	-0.92%	33,878,440
Apr 13, 2026	12.11	12.20	11.63	11.98	11.98	-2.20%	38,637,880
Apr 10, 2026	12.09	12.84	11.95	12.25	12.25	1.32%	52,728,650
Apr 9, 2026	11.89	12.35	11.85	12.09	12.09	2.37%	52,457,860
Apr 8, 2026	11.73	11.85	11.25	11.81	11.81	2.07%	30,178,840
Apr 7, 2026	10.94	11.67	10.92	11.57	11.57	5.66%	33,631,150
Apr 3, 2026	11.25	11.32	10.89	10.95	10.95	-2.58%	16,419,110
Apr 2, 2026	11.45	11.55	11.16	11.24	11.24	-2.52%	24,289,560
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%	29,173,970
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%	75,439,210
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