Runa Smart Equipment Co., Ltd. (SHE:301129)
China · Delayed Price · Currency is CNY 23.15
-0.58 (-2.44%)
Sep 30, 2026, 3:04 PM CST
Runa Smart Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23.74 | 23.89 | 23.12 | 23.15 | 23.15 | -2.44% | 1,500,506 |
| Sep 29, 2026 | 23.49 | 24.01 | 23.44 | 23.73 | 23.73 | 0.25% | 1,541,029 |
| Sep 28, 2026 | 24.13 | 24.23 | 23.52 | 23.67 | 23.67 | -2.03% | 1,638,119 |
| Sep 24, 2026 | 24.15 | 24.54 | 24.00 | 24.16 | 24.16 | -0.49% | 1,702,400 |
| Sep 23, 2026 | 24.49 | 24.49 | 24.00 | 24.28 | 24.28 | -0.04% | 1,577,178 |
| Sep 22, 2026 | 24.32 | 24.42 | 23.89 | 24.29 | 24.29 | 0.33% | 1,956,457 |
| Sep 21, 2026 | 23.45 | 24.50 | 23.45 | 24.21 | 24.21 | 3.33% | 3,076,677 |
| Sep 18, 2026 | 23.20 | 23.64 | 23.02 | 23.43 | 23.43 | 2.90% | 2,214,100 |
| Sep 17, 2026 | 22.74 | 22.98 | 22.39 | 22.77 | 22.77 | -0.26% | 1,347,000 |
| Sep 16, 2026 | 22.21 | 22.96 | 22.16 | 22.83 | 22.83 | 1.97% | 1,525,400 |
| Sep 15, 2026 | 23.13 | 23.15 | 22.27 | 22.39 | 22.39 | -2.95% | 1,587,600 |
| Sep 14, 2026 | 22.82 | 23.07 | 22.50 | 23.07 | 23.07 | 1.10% | 1,102,500 |
| Sep 11, 2026 | 22.98 | 23.05 | 22.37 | 22.82 | 22.82 | -1.85% | 2,123,400 |
| Sep 10, 2026 | 23.05 | 23.47 | 22.81 | 23.25 | 23.25 | 0.61% | 1,947,860 |
| Sep 9, 2026 | 23.35 | 23.49 | 23.04 | 23.11 | 23.11 | -1.32% | 1,890,182 |
| Sep 8, 2026 | 23.47 | 23.55 | 23.21 | 23.42 | 23.42 | -0.51% | 2,144,556 |
| Sep 7, 2026 | 23.61 | 23.77 | 23.13 | 23.54 | 23.54 | 0.81% | 2,292,965 |
| Sep 4, 2026 | 23.32 | 24.07 | 23.15 | 23.35 | 23.35 | 0.17% | 3,411,291 |
| Sep 3, 2026 | 23.81 | 24.11 | 23.20 | 23.31 | 23.31 | -1.81% | 2,518,955 |
| Sep 2, 2026 | 23.80 | 23.95 | 23.41 | 23.74 | 23.74 | -1.33% | 2,554,825 |
| Sep 1, 2026 | 23.80 | 24.20 | 23.52 | 24.06 | 24.06 | 1.35% | 4,231,771 |
| Aug 31, 2026 | 23.20 | 23.75 | 23.01 | 23.74 | 23.74 | 1.41% | 3,292,560 |
| Aug 28, 2026 | 23.67 | 23.68 | 23.32 | 23.41 | 23.41 | -1.51% | 3,235,260 |
| Aug 27, 2026 | 23.43 | 23.92 | 23.00 | 23.77 | 23.77 | 1.06% | 4,381,920 |
| Aug 26, 2026 | 23.77 | 24.45 | 23.20 | 23.52 | 23.52 | -1.71% | 4,918,181 |
| Aug 25, 2026 | 23.12 | 24.10 | 22.51 | 23.93 | 23.93 | 0.42% | 5,008,599 |
| Aug 24, 2026 | 24.68 | 24.85 | 23.31 | 23.83 | 23.83 | -6.73% | 7,823,745 |
| Aug 21, 2026 | 23.58 | 26.02 | 23.40 | 25.55 | 25.55 | 6.55% | 11,565,987 |
| Aug 20, 2026 | 24.64 | 24.74 | 23.79 | 23.98 | 23.98 | -1.15% | 6,626,596 |
| Aug 19, 2026 | 25.04 | 25.14 | 23.80 | 24.26 | 24.26 | -8.31% | 10,467,882 |
| Aug 18, 2026 | 23.16 | 26.46 | 23.16 | 26.46 | 26.46 | 20.00% | 11,085,464 |
| Aug 17, 2026 | 21.90 | 22.19 | 21.56 | 22.05 | 22.05 | 0.05% | 3,444,385 |
| Aug 14, 2026 | 22.50 | 23.00 | 21.68 | 22.04 | 22.04 | -4.75% | 5,513,842 |
| Aug 13, 2026 | 24.18 | 24.20 | 22.72 | 23.14 | 23.14 | -6.99% | 7,430,333 |
| Aug 12, 2026 | 21.22 | 25.46 | 21.01 | 24.88 | 24.88 | 17.25% | 7,867,853 |
| Aug 11, 2026 | 21.41 | 21.54 | 21.07 | 21.22 | 21.22 | -0.56% | 1,143,900 |
| Aug 10, 2026 | 20.91 | 21.35 | 20.71 | 21.34 | 21.34 | 2.01% | 1,350,025 |
| Aug 7, 2026 | 21.02 | 21.16 | 20.51 | 20.92 | 20.92 | -0.48% | 1,291,825 |
| Aug 6, 2026 | 21.00 | 21.25 | 20.73 | 21.02 | 21.02 | -0.14% | 1,269,200 |
| Aug 5, 2026 | 21.30 | 21.33 | 20.84 | 21.05 | 21.05 | -0.47% | 1,229,044 |
| Aug 4, 2026 | 20.99 | 21.35 | 20.91 | 21.15 | 21.15 | 0.57% | 1,601,040 |
| Aug 3, 2026 | 20.36 | 21.05 | 20.09 | 21.03 | 21.03 | 3.29% | 1,682,600 |
| Jul 31, 2026 | 20.11 | 20.60 | 20.11 | 20.36 | 20.36 | 2.98% | 1,649,340 |
| Jul 30, 2026 | 19.75 | 20.36 | 19.50 | 19.77 | 19.77 | -0.85% | 1,627,258 |
| Jul 29, 2026 | 19.36 | 20.02 | 19.30 | 19.94 | 19.94 | 3.10% | 1,694,406 |
| Jul 28, 2026 | 19.15 | 19.53 | 18.78 | 19.34 | 19.34 | 0.99% | 1,531,599 |
| Jul 27, 2026 | 18.20 | 19.24 | 18.20 | 19.15 | 19.15 | 4.36% | 1,647,699 |
| Jul 24, 2026 | 18.12 | 18.59 | 18.02 | 18.35 | 18.35 | -0.65% | 1,412,700 |
| Jul 23, 2026 | 17.93 | 18.53 | 17.93 | 18.47 | 18.47 | 2.50% | 1,289,300 |
| Jul 22, 2026 | 18.51 | 18.71 | 17.95 | 18.02 | 18.02 | -3.01% | 1,469,000 |