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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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