Runjian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.44	56.95	41.44	55.03	55.03	-3.22%	46,251,182
Oct 22, 2026	60.00	61.50	56.23	56.86	56.86	1.31%	51,807,045
Oct 21, 2026	53.12	56.14	52.44	56.14	56.12	9.99%	19,202,350
Oct 20, 2026	46.40	51.04	45.43	51.04	51.02	10.00%	33,463,895
Oct 19, 2026	46.40	46.40	45.20	46.40	46.39	10.00%	5,029,213
Oct 16, 2026	41.44	43.43	40.66	42.18	42.17	4.82%	10,677,270
Oct 15, 2026	41.07	41.49	40.10	40.24	40.23	-5.38%	5,783,828
Oct 14, 2026	42.78	43.80	41.80	42.53	42.52	-0.56%	5,720,615
Oct 13, 2026	41.58	43.30	40.80	42.77	42.76	0.45%	5,795,676
Oct 12, 2026	43.80	43.80	42.58	42.58	42.57	-2.81%	4,896,249
Oct 9, 2026	44.30	44.30	41.56	43.81	43.80	-1.48%	7,240,148
Oct 8, 2026	46.71	46.75	44.19	44.47	44.46	-3.56%	4,814,210
Sep 30, 2026	47.92	48.09	46.02	46.11	46.10	-2.70%	4,692,841
Sep 29, 2026	47.35	48.15	47.03	47.39	47.37	-0.65%	4,157,745
Sep 28, 2026	51.35	51.37	47.30	47.70	47.68	-7.20%	7,664,344
Sep 24, 2026	51.96	52.45	51.40	51.40	51.38	-1.08%	4,670,401
Sep 23, 2026	52.93	53.28	51.86	51.96	51.94	-2.64%	6,618,500
Sep 22, 2026	52.66	54.00	52.29	53.37	53.35	2.07%	9,521,065
Sep 21, 2026	52.37	52.79	51.85	52.29	52.27	0.17%	6,345,886
Sep 18, 2026	51.20	52.48	50.69	52.20	52.18	2.84%	9,209,776
Sep 17, 2026	50.14	51.88	50.14	50.76	50.74	0.91%	7,593,021
Sep 16, 2026	48.64	50.45	48.54	50.30	50.28	3.12%	6,696,122
Sep 15, 2026	48.40	49.98	48.29	48.78	48.76	-0.06%	6,271,127
Sep 14, 2026	49.01	50.03	47.00	48.81	48.79	0.35%	7,178,263
Sep 11, 2026	49.01	49.04	47.43	48.64	48.62	-1.86%	8,078,648
Sep 10, 2026	50.00	50.19	49.02	49.56	49.54	-1.49%	5,860,137
Sep 9, 2026	50.77	51.20	49.74	50.31	50.29	-0.38%	7,830,866
Sep 8, 2026	51.80	52.36	50.25	50.50	50.48	-2.79%	8,727,662
Sep 7, 2026	50.88	52.36	50.59	51.95	51.93	2.57%	7,580,752
Sep 4, 2026	52.81	53.16	50.20	50.65	50.63	-3.10%	8,532,817
Sep 3, 2026	52.00	52.92	51.57	52.27	52.25	0.93%	6,450,812
Sep 2, 2026	51.24	52.39	50.63	51.79	51.77	-0.75%	6,319,688
Sep 1, 2026	53.58	54.20	51.90	52.18	52.16	-2.10%	7,315,770
Aug 31, 2026	51.00	53.37	50.58	53.30	53.28	2.32%	7,829,976
Aug 28, 2026	53.47	54.20	52.01	52.09	52.07	-2.56%	8,837,490
Aug 27, 2026	52.50	53.79	51.78	53.46	53.44	2.12%	10,856,003
Aug 26, 2026	53.94	53.97	51.20	52.35	52.33	-3.45%	13,757,172
Aug 25, 2026	51.82	54.80	51.40	54.22	54.20	3.32%	12,568,351
Aug 24, 2026	54.44	55.13	51.36	52.48	52.46	-2.18%	11,214,924
Aug 21, 2026	54.19	55.14	53.00	53.65	53.63	-2.83%	10,952,978
Aug 20, 2026	54.00	55.98	52.65	55.21	55.19	4.21%	13,952,531
Aug 19, 2026	56.00	56.17	52.60	52.98	52.96	-8.50%	16,989,811
Aug 18, 2026	57.39	58.33	55.56	57.90	57.88	-0.99%	17,792,736
Aug 17, 2026	57.04	58.56	55.80	58.48	58.46	2.58%	23,323,687
Aug 14, 2026	55.35	57.36	54.27	57.01	56.99	3.09%	23,579,165
Aug 13, 2026	56.36	60.10	55.28	55.30	55.28	0.84%	26,129,378
Aug 12, 2026	57.00	57.85	54.07	54.84	54.82	-0.65%	15,936,571
Aug 11, 2026	56.29	57.07	53.99	55.20	55.18	-2.90%	13,852,602
Aug 10, 2026	57.92	58.30	55.88	56.85	56.83	-1.83%	11,098,110
Aug 7, 2026	57.00	58.33	55.70	57.91	57.89	1.21%	15,773,490