Zhuhai Rundu Pharmaceutical Co., Ltd. - 002923.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.21	13.87	13.87	14.21	13.68	3.71M
December 03, 2025	13.89	13.82	13.82	13.99	13.75	3.78M
December 02, 2025	14.2	13.89	13.89	14.2	13.82	5.23M
December 01, 2025	14.02	14.2	14.2	14.55	13.96	7.08M
November 28, 2025	14.21	14.09	14.09	14.3	14.02	4.44M
November 27, 2025	14.12	14.29	14.29	14.29	14.06	5.13M
November 26, 2025	14.01	14.15	14.15	14.32	14.01	6.56M
November 25, 2025	13.83	14.03	14.03	14.11	13.74	4.93M
November 24, 2025	13.6	13.83	13.83	13.93	13.4	5.72M
November 21, 2025	13.81	13.4	13.4	13.96	13.4	5.52M
November 20, 2025	13.78	13.93	13.93	13.99	13.62	4.42M
November 19, 2025	13.98	13.81	13.81	14.05	13.76	3.43M
November 18, 2025	14.04	13.96	13.96	14.16	13.88	3.32M
November 17, 2025	14.27	14.04	14.04	14.28	13.95	4M
November 14, 2025	14.02	14.14	14.14	14.35	13.95	7.13M
November 13, 2025	13.98	14.05	14.05	14.09	13.76	4.9M
November 12, 2025	13.93	13.94	13.94	14.09	13.86	6.22M
November 11, 2025	13.55	13.96	13.96	14.08	13.48	8.01M
November 10, 2025	13.34	13.6	13.6	13.7	13.28	4.84M
November 07, 2025	13.3	13.36	13.36	13.43	13.23	2.79M
November 06, 2025	13.46	13.3	13.3	13.51	13.27	3.83M
November 05, 2025	13.32	13.46	13.46	13.53	13.32	3.36M
November 04, 2025	13.55	13.48	13.48	13.6	13.35	5.18M
November 03, 2025	13.46	13.56	13.56	13.69	13.39	8.15M
October 31, 2025	12.99	13.46	13.46	13.49	12.91	8.07M
October 30, 2025	12.9	12.88	12.88	13.08	12.82	4.29M
October 29, 2025	12.91	12.91	12.91	13.06	12.85	3.01M
October 28, 2025	13.09	12.98	12.98	13.11	12.92	2.52M
October 27, 2025	12.94	13.07	13.07	13.15	12.9	3.37M
October 24, 2025	12.93	12.93	12.93	13.07	12.84	3.03M
October 23, 2025	13.1	12.95	12.95	13.23	12.79	3.54M
October 22, 2025	13.06	13.1	13.1	13.35	13.01	3M
October 21, 2025	12.98	13.14	13.14	13.16	12.94	2.76M
October 20, 2025	13.15	12.98	12.98	13.22	12.91	4.63M
October 17, 2025	13.5	13.09	13.09	13.61	13.01	5.08M
October 16, 2025	13.54	13.49	13.49	13.7	13.43	5.04M
October 15, 2025	13.02	13.6	13.6	13.67	12.95	8.88M
October 14, 2025	12.95	13.03	13.03	13.22	12.8	4.8M
October 13, 2025	12.2	12.8	12.8	12.86	12.2	4.38M
October 10, 2025	13.2	13.04	13.04	13.45	13	5.31M
October 09, 2025	13.08	13.2	13.2	13.32	12.99	5.09M
September 30, 2025	12.64	13.04	13.04	13.41	12.59	7.06M
September 29, 2025	12.59	12.55	12.55	12.64	12.38	3.66M
September 26, 2025	12.61	12.64	12.64	12.77	12.51	3.2M
September 25, 2025	13.12	12.67	12.67	13.12	12.67	4.3M
September 24, 2025	12.87	12.94	12.94	12.99	12.78	3.52M
September 23, 2025	13.11	12.88	12.88	13.15	12.54	6.26M
September 22, 2025	13.44	13.16	13.16	13.55	13.11	5.17M
September 19, 2025	13.75	13.45	13.45	13.79	13.44	5.78M
September 18, 2025	14.11	13.81	13.81	14.24	13.71	8M
September 17, 2025	13.9	14.18	14.18	14.28	13.9	7.98M
September 16, 2025	13.9	13.94	13.94	13.98	13.81	4.59M
September 15, 2025	13.83	13.81	13.81	13.87	13.75	3.36M
September 12, 2025	13.99	13.92	13.92	14.09	13.78	5.23M
September 11, 2025	13.85	13.83	13.83	13.86	13.59	5.41M
September 10, 2025	14	13.79	13.79	14.18	13.75	5.93M
September 09, 2025	14.12	13.98	13.98	14.44	13.96	7.74M
September 08, 2025	13.88	14.17	14.17	14.39	13.88	7.06M
September 05, 2025	13.68	13.99	13.99	13.99	13.6	5.76M
September 04, 2025	13.9	13.68	13.68	14	13.42	6.64M

Zhuhai Rundu Pharmaceutical Co., Ltd. (002923.SZ) SHZ