Zhejiang Runtu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	13.05	13.14	12.50	12.58	12.58	-4.91%	38,758,489
Aug 18, 2026	13.10	13.31	12.98	13.23	13.23	1.46%	38,960,540
Aug 17, 2026	12.60	13.09	12.29	13.04	13.04	5.42%	43,655,622
Aug 14, 2026	12.65	12.69	12.02	12.37	12.37	-1.75%	51,798,051
Aug 13, 2026	13.27	13.39	12.58	12.59	12.59	-5.20%	57,803,754
Aug 12, 2026	13.05	13.99	12.92	13.28	13.28	2.00%	63,066,980
Aug 11, 2026	13.58	13.93	12.90	13.02	13.02	-6.13%	66,818,210
Aug 10, 2026	13.26	13.99	13.18	13.87	13.87	4.68%	75,467,840
Aug 7, 2026	13.05	13.48	12.80	13.25	13.25	1.61%	67,360,138
Aug 6, 2026	12.96	13.38	12.67	13.04	13.04	-0.08%	54,037,397
Aug 5, 2026	12.66	13.19	12.40	13.05	13.05	2.35%	57,467,937
Aug 4, 2026	13.00	13.02	12.56	12.75	12.75	-1.85%	58,275,190
Aug 3, 2026	13.50	13.71	12.80	12.99	12.99	-5.25%	66,573,611
Jul 31, 2026	12.86	13.73	12.81	13.71	13.71	0.51%	76,969,549
Jul 30, 2026	13.47	14.22	13.04	13.64	13.64	-	102,524,961
Jul 29, 2026	12.40	13.64	12.37	13.64	13.64	10.00%	82,433,560
Jul 28, 2026	11.70	12.79	11.63	12.40	12.40	4.11%	71,039,661
Jul 27, 2026	11.33	12.06	11.33	11.91	11.91	0.51%	53,604,918
Jul 24, 2026	12.86	12.90	11.85	11.85	11.85	-10.02%	65,048,613
Jul 23, 2026	12.30	13.24	11.82	13.17	13.17	4.94%	95,392,295
Jul 22, 2026	12.00	13.09	11.98	12.55	12.55	2.12%	94,779,387
Jul 21, 2026	12.01	12.95	11.95	12.29	12.29	4.33%	132,999,942
Jul 20, 2026	10.74	11.78	10.47	11.78	11.78	9.99%	100,329,600
Jul 17, 2026	10.86	11.33	10.68	10.71	10.71	-1.65%	55,599,259
Jul 16, 2026	11.01	11.25	10.80	10.89	10.89	-3.54%	49,933,913
Jul 15, 2026	10.71	11.48	10.60	11.29	11.29	5.51%	84,297,962
Jul 14, 2026	10.05	10.76	9.67	10.70	10.70	8.08%	86,964,598
Jul 13, 2026	9.82	10.38	9.77	9.90	9.90	1.23%	48,272,049
Jul 10, 2026	9.54	10.05	9.29	9.78	9.78	2.62%	45,990,732
Jul 9, 2026	9.54	9.74	9.25	9.53	9.53	0.63%	41,762,828
Jul 8, 2026	10.34	10.46	9.43	9.47	9.47	-9.20%	63,700,990
Jul 7, 2026	11.11	11.18	10.35	10.43	10.43	-5.44%	53,634,370
Jul 6, 2026	10.54	11.16	10.39	11.03	11.03	4.65%	69,784,045
Jul 3, 2026	11.01	11.16	10.47	10.54	10.54	-4.27%	50,191,810
Jul 2, 2026	11.40	11.41	10.91	11.01	11.01	-2.39%	64,110,203
Jul 1, 2026	10.20	11.28	10.02	11.28	11.28	10.05%	63,589,915
Jun 30, 2026	10.45	10.56	10.15	10.25	10.25	-2.94%	54,279,580
Jun 29, 2026	10.67	11.25	10.52	10.56	10.56	-0.28%	63,193,374