Ningbo Runhe High-Tech Materials Co., Ltd. (SHE:300727)
China · Delayed Price · Currency is CNY 38.95
-1.23 (-3.06%)
Sep 2, 2025, 2:45 PM CST
SHE:300727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.63 | 40.58 | 37.50 | 39.87 | 39.87 | 2.18% | 13,788,107 |
| Aug 28, 2025 | 37.54 | 39.05 | 37.40 | 39.02 | 39.02 | 1.61% | 11,758,046 |
| Aug 27, 2025 | 38.68 | 40.87 | 38.30 | 38.40 | 38.40 | -1.41% | 14,711,635 |
| Aug 26, 2025 | 39.51 | 39.85 | 38.88 | 38.95 | 38.95 | -2.50% | 12,227,592 |
| Aug 25, 2025 | 38.27 | 42.87 | 38.13 | 39.95 | 39.95 | 5.05% | 21,312,271 |
| Aug 22, 2025 | 37.97 | 38.70 | 37.74 | 38.03 | 38.03 | -0.83% | 12,337,739 |
| Aug 21, 2025 | 39.79 | 40.38 | 37.72 | 38.35 | 38.35 | -3.91% | 12,962,550 |
| Aug 20, 2025 | 41.34 | 41.35 | 38.61 | 39.91 | 39.91 | -3.32% | 16,214,116 |
| Aug 19, 2025 | 42.66 | 43.58 | 40.76 | 41.28 | 41.28 | -5.41% | 24,318,157 |
| Aug 18, 2025 | 37.89 | 43.64 | 37.85 | 43.64 | 43.64 | 19.99% | 27,023,517 |
| Aug 15, 2025 | 32.55 | 37.58 | 32.51 | 36.37 | 36.37 | 11.91% | 21,851,936 |
| Aug 14, 2025 | 33.60 | 35.30 | 32.33 | 32.50 | 32.50 | -2.37% | 15,151,911 |
| Aug 13, 2025 | 32.80 | 33.80 | 32.27 | 33.29 | 33.29 | 1.49% | 14,471,190 |
| Aug 12, 2025 | 33.00 | 34.13 | 32.31 | 32.80 | 32.80 | -0.67% | 12,730,382 |
| Aug 11, 2025 | 31.74 | 33.19 | 31.74 | 33.02 | 33.02 | 4.10% | 11,483,888 |
| Aug 8, 2025 | 32.01 | 33.20 | 31.03 | 31.72 | 31.72 | -1.80% | 12,714,857 |
| Aug 7, 2025 | 31.00 | 33.37 | 30.81 | 32.30 | 32.30 | 4.87% | 18,115,184 |
| Aug 6, 2025 | 29.10 | 31.00 | 28.90 | 30.80 | 30.80 | 5.84% | 14,931,603 |
| Aug 5, 2025 | 28.31 | 29.10 | 28.29 | 29.10 | 29.10 | 2.03% | 6,906,075 |
| Aug 4, 2025 | 27.61 | 28.70 | 27.07 | 28.52 | 28.52 | 1.68% | 5,755,042 |
| Aug 1, 2025 | 28.00 | 28.85 | 27.85 | 28.05 | 28.05 | -0.85% | 5,527,279 |
| Jul 31, 2025 | 27.79 | 29.29 | 27.68 | 28.29 | 28.29 | 1.76% | 8,100,115 |
| Jul 30, 2025 | 28.20 | 28.32 | 27.62 | 27.80 | 27.80 | -2.04% | 3,867,551 |
| Jul 29, 2025 | 27.98 | 28.50 | 27.50 | 28.38 | 28.38 | 1.07% | 5,024,624 |
| Jul 28, 2025 | 27.90 | 28.41 | 27.88 | 28.08 | 28.08 | 0.39% | 3,344,425 |
| Jul 25, 2025 | 28.58 | 28.58 | 27.88 | 27.97 | 27.97 | -1.24% | 4,402,489 |
| Jul 24, 2025 | 28.16 | 28.56 | 28.12 | 28.32 | 28.32 | -1.60% | 5,084,301 |
| Jul 23, 2025 | 29.21 | 30.18 | 28.68 | 28.78 | 28.78 | -1.61% | 7,477,681 |
| Jul 22, 2025 | 28.98 | 29.88 | 28.84 | 29.25 | 29.25 | -0.14% | 6,815,294 |
| Jul 21, 2025 | 28.52 | 29.33 | 28.25 | 29.29 | 29.29 | 3.87% | 8,234,609 |
| Jul 18, 2025 | 28.16 | 28.44 | 28.05 | 28.20 | 28.20 | 0.14% | 2,789,421 |
| Jul 17, 2025 | 28.10 | 28.16 | 27.78 | 28.16 | 28.16 | 0.21% | 3,944,255 |
| Jul 16, 2025 | 28.60 | 28.60 | 28.01 | 28.10 | 28.10 | -1.30% | 3,862,643 |
| Jul 15, 2025 | 28.51 | 28.94 | 28.09 | 28.47 | 28.47 | -1.08% | 5,188,585 |
| Jul 14, 2025 | 28.38 | 29.25 | 27.86 | 28.78 | 28.78 | 1.88% | 7,595,729 |
| Jul 11, 2025 | 28.40 | 29.00 | 28.05 | 28.25 | 28.25 | -1.88% | 9,145,452 |
| Jul 10, 2025 | 27.00 | 30.12 | 27.00 | 28.79 | 28.79 | 6.71% | 14,514,353 |
| Jul 9, 2025 | 27.12 | 27.50 | 26.80 | 26.98 | 26.98 | -1.28% | 5,828,337 |
| Jul 8, 2025 | 26.35 | 27.90 | 26.16 | 27.33 | 27.33 | 4.04% | 8,327,435 |
| Jul 7, 2025 | 26.12 | 26.57 | 25.76 | 26.27 | 26.27 | 0.61% | 2,999,287 |
| Jul 4, 2025 | 26.69 | 26.80 | 26.11 | 26.11 | 26.11 | -2.14% | 3,840,695 |
| Jul 3, 2025 | 27.00 | 27.09 | 26.50 | 26.68 | 26.68 | -3.61% | 7,460,060 |
| Jul 2, 2025 | 26.14 | 27.68 | 25.41 | 27.68 | 27.68 | 5.73% | 12,270,048 |
| Jul 1, 2025 | 26.38 | 26.38 | 25.80 | 26.18 | 26.18 | -0.42% | 3,684,387 |
| Jun 30, 2025 | 25.90 | 26.55 | 25.75 | 26.29 | 26.29 | 1.86% | 5,011,347 |
| Jun 27, 2025 | 25.93 | 26.32 | 25.70 | 25.81 | 25.81 | -0.65% | 3,653,344 |
| Jun 26, 2025 | 26.61 | 26.70 | 25.93 | 25.98 | 25.98 | -1.10% | 4,536,719 |
| Jun 25, 2025 | 25.80 | 26.90 | 25.52 | 26.27 | 26.27 | 1.55% | 5,855,498 |
| Jun 24, 2025 | 25.33 | 25.88 | 25.22 | 25.87 | 25.87 | 2.37% | 4,650,351 |
| Jun 23, 2025 | 25.44 | 25.72 | 24.80 | 25.27 | 25.27 | -0.82% | 2,972,655 |