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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	43.08	41.63	41.63	43.33	41.5	5.03M
November 18, 2025	41.86	42.64	42.64	43.3	41.55	7.55M
November 17, 2025	42.53	41.88	41.88	42.53	41.01	4.53M
November 14, 2025	42.53	41.5	41.5	42.6	41.5	6.49M
November 13, 2025	43.2	42.95	42.95	43.5	40.4	8.8M
November 12, 2025	41.3	40.74	40.74	41.35	40.45	4.37M
November 11, 2025	42.24	41.5	41.5	42.42	41.29	5.17M
November 10, 2025	42.73	42.23	42.23	42.89	42.12	4.24M
November 07, 2025	43.2	42.7	42.7	44	42.7	4.71M
November 06, 2025	43.11	43.42	43.42	43.55	43.1	3.23M
November 05, 2025	43	43.1	43.1	43.32	42.22	4.96M
November 04, 2025	44.19	43.48	43.48	44.36	43.2	4.26M
November 03, 2025	43.8	44.41	44.41	44.43	43.55	4.72M
October 31, 2025	43.27	43.97	43.97	44.12	43.18	4.26M
October 30, 2025	44.74	43.66	43.66	44.74	43.66	8.84M
October 29, 2025	44.63	45.19	45.19	45.32	44.35	5.95M
October 28, 2025	44.66	44.49	44.49	44.98	44.23	5M
October 27, 2025	44.6	44.65	44.65	45.06	44.58	5.84M
October 24, 2025	44.61	44.34	44.34	44.97	44.21	7.17M
October 23, 2025	45.1	44.6	44.6	45.12	43.9	5.32M
October 22, 2025	45.32	45.22	45.22	45.82	45.03	3.99M
October 21, 2025	45.1	45.47	45.47	45.47	44.91	5.07M
October 20, 2025	45.5	45.17	45.17	45.63	45	4.75M
October 17, 2025	45.53	45.18	45.18	45.85	44.78	7.73M
October 16, 2025	45.9	45.14	45.14	45.9	45	4.14M
October 15, 2025	45.1	45.71	45.71	45.77	44.53	5.54M
October 14, 2025	46.59	44.98	44.98	46.89	44.88	8.19M
October 13, 2025	44.99	46.43	46.43	46.46	44.68	6.71M
October 10, 2025	49	47.15	47.15	49	47.01	11.39M
October 09, 2025	49.89	49.2	49.2	49.98	49.01	9.32M
September 30, 2025	50.12	49.31	49.31	50.67	49.04	9.32M
September 29, 2025	49.97	49.74	49.74	50.1	48.68	9.02M
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

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