Runjian Co., Ltd. - 002929.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51.5	49.98	49.98	51.8	49.98	13.72M
September 25, 2025	51.57	52.24	52.24	53.4	51.53	25.69M
September 24, 2025	49.83	51.31	51.31	51.84	48.82	14.26M
September 23, 2025	51.78	50.08	50.08	51.86	48.55	14.14M
September 22, 2025	50.1	51.37	51.37	52.02	49.7	13.4M
September 19, 2025	50.75	49.66	49.66	51	49.48	11.63M
September 18, 2025	52.95	50.64	50.64	52.99	49.87	21.56M
September 17, 2025	51.98	52.33	52.33	53.1	51.28	16.8M
September 16, 2025	50.51	52.02	52.02	52.28	50.1	20.31M
September 15, 2025	49.92	51.13	51.13	51.6	49.09	30.51M
September 12, 2025	50.82	52.4	52.4	52.4	50.6	22.7M
September 11, 2025	46.54	47.64	47.64	47.69	46.16	13.41M
September 10, 2025	45.5	46.19	46.19	46.86	45.5	11.09M
September 09, 2025	46.22	45.31	45.31	46.33	45.19	8.85M
September 08, 2025	46.35	46	46	46.96	45.25	16M
September 05, 2025	46.6	47.02	47.02	47.4	45.81	13.83M
September 04, 2025	48.69	46.63	46.63	48.7	45.67	14.26M
September 03, 2025	50.02	48.13	48.13	50.71	48.1	15.6M
September 02, 2025	55.45	50.98	50.98	55.45	50.98	31.24M
September 01, 2025	55.98	56.64	56.64	58.55	54.12	44.44M
August 29, 2025	55.02	54.43	54.43	56.16	51.17	27.29M
August 28, 2025	55.22	54	54	55.6	52.14	29.55M
August 27, 2025	51.4	55.1	55.1	56.42	51.03	39.24M
August 26, 2025	50.88	51.29	51.29	52.99	50.5	14.47M
August 25, 2025	50.56	51.52	51.52	52.76	49.6	23.36M
August 22, 2025	48.46	49.98	49.98	50.11	48.3	20.6M
August 21, 2025	48.8	48.07	48.07	49.9	47.8	12.87M
August 20, 2025	48.51	49.07	49.07	49.22	47.7	13.77M
August 19, 2025	48.64	49.32	49.32	49.41	47.7	16.79M
August 18, 2025	48	48.59	48.59	49.92	47.75	18.83M
August 15, 2025	46.8	47.7	47.7	48.22	46.33	19.25M
August 14, 2025	45.75	47	47	48.49	45.03	28.03M
August 13, 2025	44.92	45.74	45.74	46.17	44.52	17.67M
August 12, 2025	45.08	44.64	44.64	45.1	44.58	8.17M
August 11, 2025	43.8	44.85	44.85	44.99	43.68	9.77M
August 08, 2025	43.8	43.8	43.8	44.2	43.51	5.92M
August 07, 2025	44.86	44.05	44.05	45.05	44	9.58M
August 06, 2025	44.52	44.86	44.86	45.12	44.38	8.13M
August 05, 2025	44.23	44.74	44.74	44.86	43.92	8.2M
August 04, 2025	43.8	44.13	44.13	44.2	43.75	5.07M
August 01, 2025	44.27	44.36	44.36	44.59	43.43	8.74M
July 31, 2025	43.82	43.8	43.8	44.83	43.77	9.95M
July 30, 2025	44.82	44.1	44.1	44.83	44.01	7.38M
July 29, 2025	45.38	44.81	44.81	45.4	44.5	9.84M
July 28, 2025	46.65	45.44	45.44	46.7	45.16	10.53M
July 25, 2025	45.37	46.16	46.16	46.23	45.29	12.07M
July 24, 2025	45.19	45.37	45.37	45.44	44.88	5.58M
July 23, 2025	44.77	45.17	45.17	45.99	44.55	7.87M
July 22, 2025	46.6	45.03	45.03	46.6	44.7	15.7M
July 21, 2025	46.4	46.49	46.49	46.74	46	8.7M
July 18, 2025	46.84	46.39	46.39	47.5	46.33	12.22M
July 17, 2025	46.9	46.72	46.72	47.5	46.4	14.88M
July 16, 2025	47	47.7	47.7	48.5	46.6	15.02M
July 15, 2025	45.71	47.87	47.87	48	45.58	24.77M
July 14, 2025	45.13	45.6	45.6	45.99	44.81	8.2M
July 11, 2025	45.3	45.14	45.14	45.5	44.63	7.88M
July 10, 2025	45.8	45.22	45.22	45.96	44.95	6.12M
July 09, 2025	46.29	46.03	46.03	46.29	45.16	9.14M
July 08, 2025	44.6	46.05	46.05	46.71	44.56	10.25M
July 07, 2025	45	44.71	44.71	45.35	44.57	6.4M

Runjian Co., Ltd. (002929.SZ) SHZ