Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	51.98	53.10	51.28	52.33	52.33	0.60%	16,797,847
Sep 16, 2025	50.51	52.28	50.10	52.02	52.02	1.74%	20,305,871
Sep 15, 2025	49.92	51.60	49.09	51.13	51.13	-2.42%	30,514,159
Sep 12, 2025	50.82	52.40	50.60	52.40	52.40	9.99%	22,702,989
Sep 11, 2025	46.54	47.69	46.16	47.64	47.64	3.14%	13,409,254
Sep 10, 2025	45.50	46.86	45.50	46.19	46.19	1.94%	11,093,562
Sep 9, 2025	46.22	46.33	45.19	45.31	45.31	-1.50%	8,850,104
Sep 8, 2025	46.35	46.96	45.25	46.00	46.00	-2.17%	16,003,703
Sep 5, 2025	46.60	47.40	45.81	47.02	47.02	0.84%	13,829,933
Sep 4, 2025	48.69	48.70	45.67	46.63	46.63	-3.12%	14,264,550
Sep 3, 2025	50.02	50.71	48.10	48.13	48.13	-5.59%	15,595,538
Sep 2, 2025	55.45	55.45	50.98	50.98	50.98	-9.99%	31,239,787
Sep 1, 2025	55.98	58.55	54.12	56.64	56.64	4.06%	44,435,440
Aug 29, 2025	55.02	56.16	51.17	54.43	54.43	0.80%	27,293,916
Aug 28, 2025	55.22	55.60	52.14	54.00	54.00	-2.00%	29,551,801
Aug 27, 2025	51.40	56.42	51.03	55.10	55.10	7.43%	39,243,718
Aug 26, 2025	50.88	52.99	50.50	51.29	51.29	-0.45%	14,467,149
Aug 25, 2025	50.56	52.76	49.60	51.52	51.52	3.08%	23,359,996
Aug 22, 2025	48.46	50.11	48.30	49.98	49.98	3.97%	20,601,832
Aug 21, 2025	48.80	49.90	47.80	48.07	48.07	-2.04%	12,871,105
Aug 20, 2025	48.51	49.22	47.70	49.07	49.07	-0.51%	13,773,731
Aug 19, 2025	48.64	49.41	47.70	49.32	49.32	1.50%	16,794,250
Aug 18, 2025	48.00	49.92	47.75	48.59	48.59	1.87%	18,833,026
Aug 15, 2025	46.80	48.22	46.33	47.70	47.70	1.49%	19,249,998
Aug 14, 2025	45.75	48.49	45.03	47.00	47.00	2.75%	28,029,261
Aug 13, 2025	44.92	46.17	44.52	45.74	45.74	2.46%	17,670,166
Aug 12, 2025	45.08	45.10	44.58	44.64	44.64	-0.47%	8,167,119
Aug 11, 2025	43.80	44.99	43.68	44.85	44.85	2.40%	9,774,396
Aug 8, 2025	43.80	44.20	43.51	43.80	43.80	-0.57%	5,924,129
Aug 7, 2025	44.86	45.05	44.00	44.05	44.05	-1.81%	9,582,129
Aug 6, 2025	44.52	45.12	44.38	44.86	44.86	0.27%	8,131,901
Aug 5, 2025	44.23	44.86	43.92	44.74	44.74	1.38%	8,204,554
Aug 4, 2025	43.80	44.20	43.75	44.13	44.13	-0.52%	5,072,135
Aug 1, 2025	44.27	44.59	43.43	44.36	44.36	1.28%	8,744,562
Jul 31, 2025	43.82	44.83	43.77	43.80	43.80	-0.68%	9,946,419
Jul 30, 2025	44.82	44.83	44.01	44.10	44.10	-1.58%	7,384,100
Jul 29, 2025	45.38	45.40	44.50	44.81	44.81	-1.39%	9,837,049
Jul 28, 2025	46.65	46.70	45.16	45.44	45.44	-1.56%	10,530,516
Jul 25, 2025	45.37	46.23	45.29	46.16	46.16	1.74%	12,069,620
Jul 24, 2025	45.19	45.44	44.88	45.37	45.37	0.44%	5,584,270
Jul 23, 2025	44.77	45.99	44.55	45.17	45.17	0.31%	7,874,626
Jul 22, 2025	46.60	46.60	44.70	45.03	45.03	-3.14%	15,700,313
Jul 21, 2025	46.40	46.74	46.00	46.49	46.49	0.22%	8,695,097
Jul 18, 2025	46.84	47.50	46.33	46.39	46.39	-0.71%	12,223,700
Jul 17, 2025	46.90	47.50	46.40	46.72	46.72	-2.05%	14,881,816
Jul 16, 2025	47.00	48.50	46.60	47.70	47.70	-0.36%	15,015,365
Jul 15, 2025	45.71	48.00	45.58	47.87	47.87	4.98%	24,765,704
Jul 14, 2025	45.13	45.99	44.81	45.60	45.60	1.02%	8,198,891
Jul 11, 2025	45.30	45.50	44.63	45.14	45.14	-0.18%	7,876,494
Jul 10, 2025	45.80	45.96	44.95	45.22	45.22	-1.76%	6,119,121