Changjiang Runfa Health Industry Co., Ltd. - 002435.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 28, 2024	0.39	0.39	0.39	0.39	0.39	1.27M
June 27, 2024	0.41	0.41	0.41	0.41	0.41	260,100
June 26, 2024	0.43	0.43	0.43	0.43	0.43	69,300
June 25, 2024	0.45	0.45	0.45	0.45	0.45	69,500
June 24, 2024	0.47	0.47	0.47	0.47	0.47	108,100
June 21, 2024	0.49	0.49	0.49	0.49	0.49	212,200
June 20, 2024	0.52	0.52	0.52	0.52	0.52	210,200
June 19, 2024	0.55	0.55	0.55	0.55	0.55	135,200
June 18, 2024	0.58	0.58	0.58	0.58	0.58	149,500
June 17, 2024	0.61	0.61	0.61	0.61	0.61	484,000
June 14, 2024	0.64	0.64	0.64	0.64	0.64	1.16M
June 13, 2024	0.67	0.67	0.67	0.67	0.67	591,100
June 12, 2024	0.71	0.71	0.71	0.71	0.71	1.09M
June 11, 2024	0.75	0.75	0.75	0.75	0.75	485,900
June 07, 2024	0.79	0.79	0.79	0.79	0.79	1.86M
June 06, 2024	0.83	0.83	0.83	0.83	0.83	146,100
June 05, 2024	0.87	0.87	0.87	0.87	0.87	571,800
June 04, 2024	0.92	0.92	0.92	0.92	0.92	94,400
June 03, 2024	0.97	0.97	0.97	0.97	0.97	158,800
May 31, 2024	1.02	1.02	1.02	1.02	1.02	1.53M
May 30, 2024	1.07	1.07	1.07	1.07	1.07	372,700
May 29, 2024	1.13	1.13	1.13	1.13	1.13	165,900
May 28, 2024	1.19	1.19	1.19	1.19	1.19	634,500
May 27, 2024	1.25	1.25	1.25	1.25	1.25	274,500
May 24, 2024	1.32	1.32	1.32	1.32	1.32	338,400
May 23, 2024	1.39	1.39	1.39	1.39	1.39	298,500
May 22, 2024	1.46	1.46	1.46	1.46	1.46	661,800
May 21, 2024	1.54	1.54	1.54	1.54	1.54	306,900
May 20, 2024	1.62	1.62	1.62	1.62	1.62	2.53M
May 17, 2024	1.71	1.71	1.71	1.71	1.71	928,800
May 16, 2024	1.8	1.8	1.8	1.8	1.8	2.76M
May 15, 2024	1.89	1.89	1.89	1.89	1.89	950,200
May 14, 2024	1.99	1.99	1.99	1.99	1.99	655,300
May 13, 2024	2.09	2.09	2.09	2.09	2.09	329,700
May 10, 2024	2.2	2.2	2.2	2.2	2.2	243,800
May 09, 2024	2.32	2.32	2.32	2.32	2.32	183,600
May 08, 2024	2.44	2.44	2.44	2.44	2.44	125,600
May 07, 2024	2.57	2.57	2.57	2.57	2.57	72,000
May 06, 2024	2.7	2.7	2.7	2.7	2.7	84,500
April 29, 2024	2.72	2.84	2.84	2.84	2.72	20.03M
April 26, 2024	2.74	2.73	2.73	2.76	2.69	9.15M
April 25, 2024	2.69	2.73	2.73	2.75	2.67	8.14M
April 24, 2024	2.7	2.68	2.68	2.7	2.66	7.38M
April 23, 2024	2.65	2.69	2.69	2.7	2.62	10.26M
April 22, 2024	2.61	2.63	2.63	2.67	2.55	9.52M
April 19, 2024	2.65	2.61	2.61	2.69	2.61	9.98M
April 18, 2024	2.74	2.65	2.65	2.75	2.65	14.72M
April 17, 2024	2.57	2.74	2.74	2.74	2.56	16.17M
April 16, 2024	2.8	2.55	2.55	2.8	2.55	22.4M
April 15, 2024	2.99	2.83	2.83	3.01	2.77	17.52M
April 12, 2024	3.04	3	3	3.07	2.99	8.75M
April 11, 2024	3.03	3.04	3.04	3.08	2.99	6.44M
April 10, 2024	3.13	3.04	3.04	3.13	3.01	10.38M
April 09, 2024	3.07	3.13	3.13	3.13	3.07	8.26M
April 08, 2024	3.17	3.09	3.09	3.17	3.08	12.36M
April 03, 2024	3.2	3.19	3.19	3.22	3.15	10.86M
April 02, 2024	3.21	3.19	3.19	3.24	3.17	15.51M
April 01, 2024	3.14	3.25	3.25	3.39	3.13	23.57M
March 29, 2024	3.15	3.14	3.14	3.17	3.1	7.52M
March 28, 2024	3.11	3.14	3.14	3.18	3.08	12.08M

Changjiang Runfa Health Industry Co., Ltd. (002435.SZ) SHZ