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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.18	14.35	14.35	14.39	14.18	16.05M
August 15, 2025	14.27	14.34	14.34	14.54	14.15	14.54M
August 14, 2025	14.91	14.28	14.28	15.04	14.23	24M
August 13, 2025	15.46	15.01	15.01	15.5	14.95	22.1M
August 12, 2025	15.56	15.34	15.34	15.7	15.11	26.64M
August 11, 2025	14.7	15.53	15.53	16.2	14.37	40.08M
August 08, 2025	15.42	15.07	15.07	15.42	14.63	39.09M
August 07, 2025	14.5	15.54	15.54	15.54	14.48	19.87M
August 06, 2025	14.8	14.13	14.13	15.05	14.08	31.58M
August 05, 2025	14.34	14.71	14.71	14.94	14.14	36.58M
August 04, 2025	13.97	14.48	14.48	14.5	13.45	33.83M
August 01, 2025	13.51	14.06	14.06	14.2	13.4	35.36M
July 31, 2025	13.45	13.59	13.59	13.78	13.4	22.51M
July 30, 2025	13.45	13.53	13.53	13.8	13.28	20.66M
July 29, 2025	13.5	13.45	13.45	13.65	13.24	16.48M
July 28, 2025	13.26	13.46	13.46	13.52	13.18	16.81M
July 25, 2025	13.4	13.14	13.14	13.54	13.13	17.19M
July 24, 2025	12.83	13.41	13.41	13.98	12.83	31.61M
July 23, 2025	13	12.83	12.83	13.19	12.72	12.08M
July 22, 2025	13.43	13.1	13.1	13.52	13.04	17.6M
July 21, 2025	13.29	13.48	13.48	13.55	13.24	25.53M
July 18, 2025	13.83	13.62	13.62	13.95	13.3	28.2M
July 17, 2025	13.51	13.57	13.57	13.73	13.27	46.84M
July 16, 2025	11.98	13.17	13.17	13.17	11.98	26.49M
July 15, 2025	12.65	11.97	11.97	12.68	11.8	25.01M
July 14, 2025	12.92	13.04	13.04	13.19	12.88	11.66M
July 11, 2025	12.58	12.94	12.94	13.2	12.53	19.96M
July 10, 2025	12.53	12.58	12.58	12.75	12.42	8.34M
July 09, 2025	12.72	12.57	12.57	12.86	12.54	11.01M
July 08, 2025	12.54	12.78	12.78	13.26	12.47	15.33M
July 07, 2025	12.58	12.52	12.52	12.84	12.5	6.71M
July 04, 2025	12.88	12.61	12.61	13.1	12.58	10.39M
July 03, 2025	12.64	12.79	12.79	12.83	12.58	8.59M
July 02, 2025	12.9	12.64	12.64	12.92	12.58	10M
July 01, 2025	12.73	12.97	12.97	13.05	12.67	13.58M
June 30, 2025	12.74	12.8	12.8	12.86	12.6	11.22M
June 27, 2025	12.38	12.73	12.73	12.9	12.32	18.91M
June 26, 2025	12.45	12.28	12.28	12.63	12.26	12.05M
June 25, 2025	12.49	12.52	12.52	12.66	12.4	11.27M
June 24, 2025	12.45	12.62	12.62	12.78	12.4	13.75M
June 23, 2025	12.19	12.44	12.44	12.49	12.03	10.41M
June 20, 2025	12.28	12.31	12.31	12.44	12.24	8.61M
June 19, 2025	13.02	12.36	12.36	13.11	12.33	18.2M
June 18, 2025	13.44	13.07	13.07	13.5	13.01	19.91M
June 17, 2025	14.38	13.7	13.7	14.38	13.61	22.13M
June 16, 2025	14.11	14.38	14.38	14.58	13.93	23.34M
June 13, 2025	14.55	14.36	14.36	14.58	13.9	37.55M
June 12, 2025	14.52	14.95	14.95	15.21	14.01	66.5M
June 11, 2025	12.96	14.32	14.32	14.32	12.96	38.48M
June 10, 2025	12.92	13.02	13.02	13.48	12.76	20.18M
June 09, 2025	12.75	12.97	12.97	13.09	12.66	19.49M
June 06, 2025	12.89	12.75	12.75	13.18	12.56	15.27M
June 05, 2025	13.27	12.95	12.95	13.49	12.78	26.22M
June 04, 2025	13.05	13.42	13.42	13.58	12.78	31.05M
June 03, 2025	12.31	13.06	13.06	13.36	12.31	24.08M
May 30, 2025	12.65	12.52	12.52	12.9	12.47	17.36M
May 29, 2025	12.33	12.71	12.56	12.75	12.25	12.75M
May 28, 2025	12.7	12.35	12.2	12.72	12.33	11.36M
May 27, 2025	12.3	12.78	12.63	12.95	12.16	16.75M
May 26, 2025	12.46	12.43	12.28	12.5	12.03	20.07M

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