Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	39.20	39.79	39.10	39.67	39.67	1.28%	2,992,780
Dec 24, 2025	38.67	39.24	38.61	39.17	39.17	1.27%	2,653,881
Dec 23, 2025	39.05	39.14	38.56	38.68	38.68	-1.15%	2,635,505
Dec 22, 2025	38.80	39.29	38.61	39.13	39.13	1.56%	2,901,013
Dec 19, 2025	38.29	38.83	38.29	38.53	38.53	0.68%	2,392,013
Dec 18, 2025	38.50	39.04	38.27	38.27	38.27	-1.21%	2,482,255
Dec 17, 2025	38.40	38.95	38.01	38.74	38.74	0.89%	2,726,707
Dec 16, 2025	39.33	39.33	38.20	38.40	38.40	-2.39%	3,329,800
Dec 15, 2025	39.90	39.92	39.24	39.34	39.34	-1.75%	3,288,559
Dec 12, 2025	39.84	40.34	39.63	40.04	40.04	0.25%	2,621,800
Dec 11, 2025	40.78	40.92	39.90	39.94	39.94	-2.32%	3,760,637
Dec 10, 2025	40.43	40.92	40.08	40.89	40.89	0.25%	3,522,853
Dec 9, 2025	41.81	42.28	40.65	40.79	40.79	0.47%	5,862,986
Dec 8, 2025	40.40	40.91	40.35	40.60	40.60	0.67%	3,319,309
Dec 5, 2025	39.95	40.38	39.64	40.33	40.33	0.80%	2,847,139
Dec 4, 2025	40.21	40.25	39.59	40.01	40.01	-0.50%	2,590,649
Dec 3, 2025	40.95	40.95	40.07	40.21	40.21	-1.95%	3,790,293
Dec 2, 2025	41.78	41.78	40.91	41.01	41.01	-1.37%	2,975,492
Dec 1, 2025	41.44	41.83	40.91	41.58	41.58	0.36%	3,685,406
Nov 28, 2025	41.51	42.00	41.20	41.43	41.43	-0.55%	3,645,800
Nov 27, 2025	42.00	42.41	41.61	41.66	41.66	-2.23%	5,414,198
Nov 26, 2025	43.50	43.84	42.57	42.61	42.61	0.78%	11,309,500
Nov 25, 2025	41.61	42.90	41.60	42.28	42.28	1.46%	7,147,243
Nov 24, 2025	40.28	41.88	39.42	41.67	41.67	4.44%	8,122,375
Nov 21, 2025	40.76	41.25	39.88	39.90	39.90	-3.30%	4,954,076
Nov 20, 2025	41.79	41.99	40.95	41.26	41.26	-0.89%	3,896,200
Nov 19, 2025	43.08	43.33	41.50	41.63	41.63	-2.37%	4,980,035
Nov 18, 2025	41.86	43.30	41.55	42.64	42.64	1.81%	7,550,280
Nov 17, 2025	41.25	42.36	41.01	41.88	41.88	0.92%	4,465,585
Nov 14, 2025	42.53	42.60	41.50	41.50	41.50	-3.38%	6,394,273
Nov 13, 2025	40.74	43.50	40.40	42.95	42.95	5.42%	8,449,852
Nov 12, 2025	41.30	41.35	40.45	40.74	40.74	-1.83%	4,371,492
Nov 11, 2025	42.24	42.42	41.29	41.50	41.50	-1.73%	5,135,187
Nov 10, 2025	42.73	42.89	42.12	42.23	42.23	-1.10%	4,235,422
Nov 7, 2025	43.20	44.00	42.70	42.70	42.70	-1.66%	4,633,700
Nov 6, 2025	43.11	43.55	43.10	43.42	43.42	0.74%	3,225,070
Nov 5, 2025	43.00	43.32	42.22	43.10	43.10	-0.87%	4,920,600
Nov 4, 2025	44.19	44.36	43.20	43.48	43.48	-2.09%	4,255,933
Nov 3, 2025	43.80	44.43	43.55	44.41	44.41	1.00%	4,716,153
Oct 31, 2025	43.27	44.12	43.18	43.97	43.97	0.71%	4,177,253
Oct 30, 2025	44.74	44.74	43.66	43.66	43.66	-3.39%	8,762,935
Oct 29, 2025	44.63	45.32	44.35	45.19	45.19	1.57%	5,883,914
Oct 28, 2025	44.66	44.98	44.23	44.49	44.49	-0.36%	5,002,412
Oct 27, 2025	44.60	45.06	44.58	44.65	44.65	0.70%	5,676,100
Oct 24, 2025	44.61	44.97	44.21	44.34	44.34	-0.58%	7,117,645
Oct 23, 2025	45.10	45.12	43.90	44.60	44.60	-1.37%	5,281,603
Oct 22, 2025	45.32	45.82	45.03	45.22	45.22	-0.55%	3,956,492
Oct 21, 2025	45.10	45.47	44.91	45.47	45.47	0.66%	5,070,660
Oct 20, 2025	45.50	45.63	45.00	45.17	45.17	-0.02%	4,701,585
Oct 17, 2025	45.53	45.85	44.78	45.18	45.18	0.09%	7,729,061