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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.27	13.88	13.88	14.29	13.83	5.94M
September 02, 2025	14.32	14	14	14.32	13.85	8.41M
September 01, 2025	13.8	14.33	14.33	14.38	13.59	11.38M
August 29, 2025	13.95	13.81	13.81	14	13.81	5.5M
August 28, 2025	13.6	13.95	13.95	13.98	13.5	9.38M
August 27, 2025	14.38	13.8	13.8	14.38	13.8	14.38M
August 26, 2025	14.56	14.4	14.4	14.56	14.36	9.9M
August 25, 2025	14.6	14.58	14.58	14.69	14.45	11.78M
August 22, 2025	14.68	14.6	14.6	14.71	14.45	10.41M
August 21, 2025	14.99	14.67	14.67	14.99	14.53	14.29M
August 20, 2025	14.95	14.81	14.81	15.18	14.6	17.19M
August 19, 2025	14.37	14.92	14.92	15.5	14.25	29.08M
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

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