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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.82	49.87	49.87	51.89	49.51	17.01M
February 12, 2026	49.3	50.32	50.32	50.86	48.68	20.41M
February 11, 2026	48.22	48.65	48.65	49.5	48.22	13.9M
February 10, 2026	47.22	48.3	48.3	48.96	47.22	15.37M
February 09, 2026	47.35	47.36	47.36	47.98	46.58	12.23M
February 06, 2026	44.59	46.41	46.41	47.77	43.89	13.94M
February 05, 2026	44.34	44.81	44.81	45.32	44.07	6.06M
February 04, 2026	46.66	45	45	46.77	44.09	12.85M
February 03, 2026	46.21	47.25	47.25	47.31	45.65	10.66M
February 02, 2026	46.23	46.09	46.09	47.69	45.61	11.07M
January 30, 2026	46.01	46.44	46.44	48.35	46.01	10.55M
January 29, 2026	46.5	46.38	46.38	48.18	45.12	14.25M
January 28, 2026	47.93	47.35	47.35	48.25	46.88	13.5M
January 27, 2026	46.04	47.55	47.55	47.55	45.48	15.77M
January 26, 2026	45.88	45.91	45.91	46.95	44.83	11.54M
January 23, 2026	45.1	44.93	44.93	45.38	44.55	7.24M
January 22, 2026	44.84	44.42	44.42	44.96	44.14	6.19M
January 21, 2026	43.7	44.53	44.53	44.99	43.6	6.52M
January 20, 2026	45.31	44.1	44.1	45.7	43.77	8.9M
January 19, 2026	45.48	45.2	45.2	46.05	44.57	9.77M
January 16, 2026	48	46.2	46.2	48	46	17.14M
January 15, 2026	49.77	49.05	49.05	50.06	48	28.56M
January 14, 2026	46.4	48.9	48.9	50.06	46.3	30.18M
January 13, 2026	48.59	46.06	46.06	48.69	45.8	20.15M
January 12, 2026	47.45	48.1	48.1	48.62	46.16	28.13M
January 09, 2026	46.12	47.45	47.45	48.52	45.32	33.71M
January 08, 2026	45.33	45.31	45.31	46.73	45.01	32.74M
January 07, 2026	40.84	44.92	44.92	44.92	40.64	27.79M
January 06, 2026	40.57	40.84	40.84	40.98	40.35	5.77M
January 05, 2026	40.25	40.57	40.57	40.86	39.92	5.5M
December 31, 2025	39.71	39.81	39.81	40.04	39.42	3.25M
December 30, 2025	39.8	39.68	39.68	40.05	39.56	2.66M
December 29, 2025	39.68	39.86	39.86	40.28	39.61	3.46M
December 26, 2025	39.6	39.57	39.57	39.95	39.4	2.99M
December 25, 2025	39.2	39.67	39.67	39.79	39.1	3.04M
December 24, 2025	38.67	39.17	39.17	39.24	38.61	2.7M
December 23, 2025	39.05	38.68	38.68	39.14	38.56	2.64M
December 22, 2025	38.8	39.13	39.13	39.29	38.61	2.9M
December 19, 2025	38.29	38.53	38.53	38.83	38.29	2.39M
December 18, 2025	38.5	38.27	38.27	39.04	38.27	2.52M
December 17, 2025	38.4	38.74	38.74	38.95	38.01	2.75M
December 16, 2025	39.33	38.4	38.4	39.33	38.2	3.37M
December 15, 2025	39.9	39.34	39.34	39.92	39.24	3.29M
December 12, 2025	39.84	40.04	40.04	40.34	39.63	2.67M
December 11, 2025	40.78	39.94	39.94	40.92	39.9	3.8M
December 10, 2025	40.43	40.89	40.89	40.92	40.08	3.55M
December 09, 2025	41.81	40.79	40.79	42.28	40.65	5.9M
December 08, 2025	40.4	40.6	40.6	40.91	40.35	3.32M
December 05, 2025	39.95	40.33	40.33	40.38	39.64	2.85M
December 04, 2025	41.51	40.01	40.01	41.51	39.59	2.62M
December 03, 2025	40.95	40.21	40.21	40.95	40.07	3.79M
December 02, 2025	41.78	41.01	41.01	41.78	40.91	3.01M
December 01, 2025	41.44	41.58	41.58	41.83	40.91	3.69M
November 28, 2025	41.51	41.43	41.43	42	41.2	3.69M
November 27, 2025	42	41.66	41.66	42.41	41.61	5.41M
November 26, 2025	43.5	42.61	42.61	43.84	42.57	11.37M
November 25, 2025	41.61	42.28	42.28	42.9	41.6	7.15M
November 24, 2025	40.28	41.67	41.67	41.88	39.42	8.12M
November 21, 2025	40.76	39.9	39.9	41.25	39.88	5M
November 20, 2025	41.79	41.26	41.26	41.99	40.95	3.93M

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