Zhuhai Rundu Pharmaceutical Co., Ltd. (SHE:002923)
China · Delayed Price · Currency is CNY 8.99
-0.17 (-1.86%)
Nov 13, 2026, 3:04 PM CST
SHE:002923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.40 | 9.40 | 8.95 | 8.99 | 8.99 | -1.86% | 4,604,848 |
| Nov 12, 2026 | 9.33 | 9.34 | 9.15 | 9.16 | 9.16 | -1.61% | 4,988,685 |
| Nov 11, 2026 | 9.23 | 9.32 | 9.18 | 9.31 | 9.31 | 0.54% | 4,659,500 |
| Nov 10, 2026 | 9.24 | 9.29 | 9.13 | 9.26 | 9.26 | 1.20% | 5,758,600 |
| Nov 9, 2026 | 9.40 | 9.40 | 9.14 | 9.15 | 9.15 | -1.51% | 6,514,500 |
| Nov 6, 2026 | 9.16 | 9.48 | 9.10 | 9.29 | 9.29 | -1.80% | 7,416,767 |
| Nov 5, 2026 | 9.32 | 9.50 | 9.23 | 9.46 | 9.46 | 2.83% | 12,702,779 |
| Nov 4, 2026 | 9.10 | 9.25 | 8.91 | 9.20 | 9.20 | 1.10% | 9,438,400 |
| Nov 3, 2026 | 9.04 | 9.27 | 8.88 | 9.10 | 9.10 | 0.33% | 8,623,345 |
| Nov 2, 2026 | 8.99 | 9.07 | 8.64 | 9.07 | 9.07 | 2.95% | 7,725,045 |
| Oct 30, 2026 | 8.82 | 9.22 | 8.64 | 8.81 | 8.81 | -1.23% | 7,472,580 |
| Oct 29, 2026 | 9.06 | 9.15 | 8.92 | 8.92 | 8.92 | -1.65% | 5,457,651 |
| Oct 28, 2026 | 9.02 | 9.13 | 8.92 | 9.07 | 9.07 | 1.11% | 6,553,203 |
| Oct 27, 2026 | 9.36 | 9.44 | 8.97 | 8.97 | 8.97 | -3.76% | 7,732,300 |
| Oct 26, 2026 | 9.49 | 9.65 | 9.18 | 9.32 | 9.32 | 1.86% | 9,805,000 |
| Oct 23, 2026 | 9.13 | 9.17 | 8.61 | 9.15 | 9.15 | -0.54% | 13,304,600 |
| Oct 22, 2026 | 9.72 | 9.72 | 9.16 | 9.20 | 9.20 | -5.15% | 9,919,399 |
| Oct 21, 2026 | 10.01 | 10.18 | 9.63 | 9.70 | 9.70 | -2.81% | 8,525,300 |
| Oct 20, 2026 | 9.81 | 10.11 | 9.79 | 9.98 | 9.98 | 0.60% | 9,343,341 |
| Oct 19, 2026 | 10.04 | 10.25 | 9.58 | 9.92 | 9.92 | -2.27% | 13,748,400 |
| Oct 16, 2026 | 10.65 | 10.92 | 10.04 | 10.15 | 10.15 | -3.52% | 16,477,646 |
| Oct 15, 2026 | 10.72 | 11.07 | 10.49 | 10.52 | 10.52 | -3.31% | 16,264,505 |
| Oct 14, 2026 | 11.17 | 11.47 | 10.87 | 10.88 | 10.88 | -3.20% | 17,518,822 |
| Oct 13, 2026 | 11.00 | 11.35 | 10.40 | 11.24 | 11.24 | -2.68% | 31,838,783 |
| Oct 12, 2026 | 12.25 | 12.27 | 11.47 | 11.55 | 11.55 | -5.71% | 35,296,390 |
| Oct 9, 2026 | 11.59 | 12.51 | 11.18 | 12.25 | 12.25 | 6.52% | 53,801,005 |
| Oct 8, 2026 | 12.13 | 12.13 | 11.08 | 11.50 | 11.50 | 4.26% | 40,412,280 |
| Sep 30, 2026 | 10.79 | 11.17 | 10.70 | 11.03 | 11.03 | 3.08% | 6,739,062 |
| Sep 29, 2026 | 10.63 | 10.94 | 10.63 | 10.70 | 10.70 | -0.47% | 3,805,104 |
| Sep 28, 2026 | 10.88 | 10.95 | 10.67 | 10.75 | 10.75 | -0.92% | 6,137,414 |
| Sep 24, 2026 | 11.03 | 11.14 | 10.81 | 10.85 | 10.85 | -1.90% | 4,578,638 |
| Sep 23, 2026 | 11.28 | 11.28 | 11.03 | 11.06 | 11.06 | -1.60% | 4,881,500 |
| Sep 22, 2026 | 11.35 | 11.42 | 11.18 | 11.24 | 11.24 | -1.14% | 6,516,300 |
| Sep 21, 2026 | 10.85 | 11.38 | 10.85 | 11.37 | 11.37 | 4.12% | 8,376,940 |
| Sep 18, 2026 | 11.00 | 11.18 | 10.92 | 10.92 | 10.92 | -0.36% | 5,557,822 |
| Sep 17, 2026 | 10.68 | 10.99 | 10.66 | 10.96 | 10.96 | 1.76% | 4,364,940 |
| Sep 16, 2026 | 10.61 | 10.87 | 10.56 | 10.77 | 10.77 | 1.22% | 3,387,040 |
| Sep 15, 2026 | 10.86 | 10.96 | 10.62 | 10.64 | 10.64 | -2.92% | 3,427,900 |
| Sep 14, 2026 | 10.68 | 11.03 | 10.54 | 10.96 | 10.96 | 3.01% | 5,029,600 |
| Sep 11, 2026 | 10.73 | 10.97 | 10.53 | 10.64 | 10.64 | -2.30% | 4,524,240 |
| Sep 10, 2026 | 11.10 | 11.20 | 10.88 | 10.89 | 10.89 | -1.89% | 5,326,100 |
| Sep 9, 2026 | 11.28 | 11.31 | 11.06 | 11.10 | 11.10 | -2.55% | 5,392,450 |
| Sep 8, 2026 | 11.15 | 11.41 | 11.03 | 11.39 | 11.39 | 2.34% | 6,483,398 |
| Sep 7, 2026 | 11.11 | 11.24 | 11.04 | 11.13 | 11.13 | 0.18% | 5,311,536 |
| Sep 4, 2026 | 11.02 | 11.25 | 11.00 | 11.11 | 11.11 | 1.00% | 5,419,098 |
| Sep 3, 2026 | 11.12 | 11.18 | 10.92 | 11.00 | 11.00 | -0.45% | 4,370,532 |
| Sep 2, 2026 | 11.10 | 11.22 | 11.01 | 11.05 | 11.05 | -1.25% | 4,613,942 |
| Sep 1, 2026 | 11.19 | 11.26 | 11.03 | 11.19 | 11.19 | 0.99% | 5,697,945 |
| Aug 31, 2026 | 11.15 | 11.25 | 10.93 | 11.08 | 11.08 | -0.18% | 5,822,800 |
| Aug 28, 2026 | 11.04 | 11.19 | 10.98 | 11.10 | 11.10 | 0.36% | 6,061,272 |