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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.87	15.61	15.61	15.98	15.6	7.37M
February 12, 2026	16.38	15.81	15.81	16.5	15.79	7.23M
February 11, 2026	16.32	16.38	16.38	16.78	16.21	8.98M
February 10, 2026	16.64	16.09	16.09	16.64	16.05	8.9M
February 09, 2026	16.25	16.49	16.49	16.66	16.25	13.84M
February 06, 2026	15.71	15.87	15.87	16.08	15.55	12.27M
February 05, 2026	15.44	15.71	15.71	16.07	15.35	13.15M
February 04, 2026	15.61	15.51	15.51	15.89	15.24	12.51M
February 03, 2026	15.8	15.7	15.7	15.84	15.18	18.47M
February 02, 2026	14.63	15.26	15.26	15.8	14.41	28.53M
January 30, 2026	14.2	14.39	14.39	14.66	13.65	29.32M
January 29, 2026	13.06	13.66	13.66	13.91	12.86	13.9M
January 28, 2026	13.35	13.03	13.03	13.35	13.02	4.89M
January 27, 2026	13.4	13.35	13.35	13.43	12.99	5.43M
January 26, 2026	13.56	13.44	13.44	13.56	13.21	6.15M
January 23, 2026	13.56	13.5	13.5	13.66	13.43	5.04M
January 22, 2026	13.43	13.55	13.55	13.73	13.34	4.11M
January 21, 2026	13.78	13.45	13.45	13.8	13.32	6.13M
January 20, 2026	13.8	13.66	13.66	13.94	13.58	6.69M
January 19, 2026	13.9	13.8	13.8	14.43	13.73	12.75M
January 16, 2026	13.06	13.95	13.95	14.2	13.06	20.29M
January 15, 2026	12.65	13.04	13.04	13.33	12.56	9.42M
January 14, 2026	12.77	12.64	12.64	12.9	12.45	6.34M
January 13, 2026	12.79	12.77	12.77	13.09	12.68	6.34M
January 12, 2026	12.72	12.75	12.75	12.82	12.62	4.49M
January 09, 2026	12.57	12.7	12.7	12.71	12.48	4.31M
January 08, 2026	12.44	12.58	12.58	12.63	12.35	3.28M
January 07, 2026	12.48	12.44	12.44	12.79	12.35	5.11M
January 06, 2026	12.68	12.47	12.47	12.71	12.45	3.72M
January 05, 2026	12.16	12.64	12.64	12.67	12.13	5.25M
December 31, 2025	12.04	12.15	12.15	12.32	11.98	3.32M
December 30, 2025	12.11	12.02	12.02	12.15	11.96	3M
December 29, 2025	12.2	12.11	12.11	12.25	12.06	2.81M
December 26, 2025	12.48	12.26	12.26	12.48	12.21	3.14M
December 25, 2025	12.31	12.4	12.4	12.42	12.26	2.47M
December 24, 2025	12.28	12.32	12.32	12.4	12.22	1.75M
December 23, 2025	12.46	12.27	12.27	12.48	12.25	2.54M
December 22, 2025	12.47	12.42	12.42	12.55	12.38	2.26M
December 19, 2025	12.41	12.47	12.47	12.55	12.31	2.39M
December 18, 2025	12.25	12.42	12.42	12.57	12.24	3.03M
December 17, 2025	12.39	12.34	12.34	12.47	12.14	3.7M
December 16, 2025	12.59	12.38	12.38	12.68	12.33	3.46M
December 15, 2025	12.61	12.64	12.64	12.79	12.39	4.05M
December 12, 2025	13	12.86	12.86	13.04	12.77	3.08M
December 11, 2025	13.25	12.94	12.94	13.33	12.93	3.38M
December 10, 2025	13.49	13.23	13.23	13.5	13.1	4.58M
December 09, 2025	13.73	13.5	13.5	13.84	13.5	3.51M
December 08, 2025	13.8	13.72	13.72	13.87	13.66	3.24M
December 05, 2025	13.88	13.75	13.75	13.95	13.63	2.98M
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

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