Zhejiang Runtu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	11.42	11.48	10.57	10.59	10.59	-8.86%	80,681,480
Jun 25, 2026	11.20	11.88	10.91	11.62	11.62	0.69%	110,991,400
Jun 24, 2026	11.04	11.74	10.90	11.54	11.54	4.91%	112,246,124
Jun 23, 2026	11.20	11.52	10.87	11.00	11.00	0.09%	108,151,800
Jun 22, 2026	9.70	10.99	9.50	10.99	10.99	10.01%	69,096,141
Jun 18, 2026	10.14	10.19	9.74	9.99	9.99	-2.44%	59,306,551
Jun 17, 2026	9.58	10.47	9.54	10.44	10.24	7.41%	88,128,810
Jun 16, 2026	9.93	10.14	9.70	9.72	9.53	-2.61%	88,397,440
Jun 15, 2026	9.59	9.98	9.43	9.98	9.79	10.03%	98,766,120
Jun 12, 2026	8.64	9.31	8.48	9.07	8.90	5.10%	46,972,600
Jun 11, 2026	8.88	9.04	8.52	8.63	8.46	-1.60%	23,338,550
Jun 10, 2026	8.67	8.99	8.61	8.77	8.60	0.34%	23,114,010
Jun 9, 2026	8.78	8.88	8.50	8.74	8.57	1.39%	20,670,427
Jun 8, 2026	8.87	9.04	8.55	8.62	8.45	-4.12%	23,681,124
Jun 5, 2026	8.98	9.15	8.89	8.99	8.82	0.11%	21,524,620
Jun 4, 2026	9.09	9.15	8.94	8.98	8.81	-1.43%	22,585,230
Jun 3, 2026	9.29	9.29	9.06	9.11	8.94	-1.94%	22,524,790
Jun 2, 2026	9.47	9.51	9.12	9.29	9.11	-1.48%	23,241,060
Jun 1, 2026	9.40	9.59	9.36	9.43	9.25	-0.42%	25,651,800
May 29, 2026	9.41	9.54	9.27	9.47	9.29	0.42%	27,275,170
May 28, 2026	9.53	9.58	9.25	9.43	9.25	-0.63%	23,614,480
May 27, 2026	9.70	9.84	9.39	9.49	9.31	-3.06%	37,791,970
May 26, 2026	9.19	9.80	9.06	9.79	9.60	5.95%	58,898,730
May 25, 2026	9.58	9.59	9.23	9.24	9.06	-3.65%	23,534,450
May 22, 2026	9.47	9.68	9.33	9.59	9.41	2.35%	22,810,830
May 21, 2026	9.76	9.77	9.33	9.37	9.19	-3.50%	27,028,880
May 20, 2026	9.64	9.82	9.54	9.71	9.52	-0.10%	22,767,490
May 19, 2026	9.71	9.76	9.42	9.72	9.53	-0.21%	28,417,350
May 18, 2026	9.96	9.97	9.67	9.74	9.55	-2.21%	29,239,460
May 15, 2026	10.17	10.45	9.88	9.96	9.77	-2.06%	33,287,990
May 14, 2026	10.40	10.49	10.11	10.17	9.98	-2.40%	25,099,260
May 13, 2026	10.25	10.57	10.25	10.42	10.22	0.58%	27,124,720
May 12, 2026	10.59	10.60	10.22	10.36	10.16	-1.80%	33,828,030
May 11, 2026	10.80	10.89	10.53	10.55	10.35	-1.59%	38,116,120
May 8, 2026	10.66	10.85	10.53	10.72	10.51	-0.19%	38,977,430
May 7, 2026	10.81	10.85	10.45	10.74	10.53	-1.29%	45,791,190
May 6, 2026	10.88	10.91	10.53	10.88	10.67	0.18%	59,097,670
Apr 30, 2026	11.43	11.54	10.77	10.86	10.65	-3.81%	70,629,960
Apr 29, 2026	11.70	11.70	10.90	11.29	11.07	-4.73%	64,108,390
Apr 28, 2026	11.78	12.42	11.66	11.85	11.62	0.77%	56,445,400
Apr 27, 2026	12.30	12.35	11.59	11.76	11.53	-5.92%	79,255,000
Apr 24, 2026	11.61	12.65	11.57	12.50	12.26	7.20%	68,940,190
Apr 23, 2026	11.83	11.85	11.51	11.66	11.44	-0.60%	17,681,750
Apr 22, 2026	11.57	11.87	11.50	11.73	11.51	1.21%	19,910,090
Apr 21, 2026	11.77	11.78	11.43	11.59	11.37	-1.53%	19,883,090