Ningbo Runhe High-Tech Materials Co., Ltd. - 300727.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	33.35	32.72	32.72	33.55	32.71	1.6M
December 10, 2025	33.27	33.25	33.25	33.5	32.8	1.71M
December 09, 2025	33.62	33.47	33.47	33.85	33.3	1.61M
December 08, 2025	33.33	33.62	33.62	33.88	33	1.85M
December 05, 2025	32.94	33.32	33.32	33.34	32.54	1.56M
December 04, 2025	34.12	32.86	32.86	34.12	32.4	1.66M
December 03, 2025	33.6	33.03	33.03	33.78	32.97	1.79M
December 02, 2025	34	33.53	33.53	34.06	33.46	1.6M
December 01, 2025	34.19	34.1	34.1	34.46	33.72	1.96M
November 28, 2025	34.12	34.18	34.18	34.55	34	1.65M
November 27, 2025	33.63	34.34	34.34	34.87	33.63	2.46M
November 26, 2025	34.16	33.83	33.83	34.33	33.69	1.75M
November 25, 2025	34.02	34.18	34.18	34.82	34	2.01M
November 24, 2025	33.3	34.02	34.02	34.33	33.21	2.79M
November 21, 2025	34.99	33.03	33.03	34.99	32.47	4.71M
November 20, 2025	36.17	35.33	35.33	36.86	35.33	3.21M
November 19, 2025	36.23	37	37	37.49	35.13	5.34M
November 18, 2025	36.88	36.53	36.53	37.68	36.16	3.32M
November 17, 2025	36.55	36.92	36.92	37.75	35.95	4.23M
November 14, 2025	37.05	36.6	36.6	38.85	36.5	5.75M
November 13, 2025	37.78	38.66	38.66	39.5	37.78	5.91M
November 12, 2025	39.25	37.71	37.71	39.25	37.5	5.69M
November 11, 2025	41.6	39.75	39.75	41.6	39.5	8.62M
November 10, 2025	39.37	41.9	41.9	42	38.91	13.34M
November 07, 2025	37.05	39.21	39.21	39.56	36.81	10.77M
November 06, 2025	36.65	37.33	37.33	37.48	36.22	2.83M
November 05, 2025	36	36.66	36.66	37.06	35.6	2.68M
November 04, 2025	38	36.3	36.3	38.66	36.1	3.93M
November 03, 2025	36.77	37.71	37.71	38.05	36.26	4.75M
October 31, 2025	36.4	37.01	37.01	37.49	36.25	3.05M
October 30, 2025	37.51	36.5	36.5	37.55	36.36	3.68M
October 29, 2025	36.85	37.55	37.55	37.8	36.67	3.94M
October 28, 2025	37.01	37.03	37.03	37.65	36.8	3.08M
October 27, 2025	37.55	37.23	37.23	37.88	36.82	4.49M
October 24, 2025	36.05	37.2	37.2	37.59	36.05	4.09M
October 23, 2025	36.11	36.15	36.15	36.19	35.4	2.05M
October 22, 2025	36.8	36.19	36.19	36.99	36.01	2.15M
October 21, 2025	36.21	36.79	36.79	36.92	36.07	2.52M
October 20, 2025	35.8	36.06	36.06	36.55	35.69	2.28M
October 17, 2025	36.83	35.42	35.42	37.2	35.26	3.07M
October 16, 2025	37.35	36.72	36.72	37.54	36.6	2.7M
October 15, 2025	36.63	37.54	37.54	37.65	36.31	3.41M
October 14, 2025	38	36.44	36.44	38.35	36.12	4.59M
October 13, 2025	36.26	37.53	37.53	37.59	35.03	4.94M
October 10, 2025	39.12	38.45	38.45	39.56	38.45	4.26M
October 09, 2025	37.83	39.36	39.36	40.86	37.83	7.66M
September 30, 2025	38.41	37.73	37.73	38.67	37.68	5.21M
September 29, 2025	38.4	38.6	38.6	38.97	37.68	5.35M
September 26, 2025	39.02	38.39	38.39	39.86	38.29	4.8M
September 25, 2025	39.8	39.47	39.47	41.04	39.32	6.68M
September 24, 2025	40.25	39.57	39.57	40.25	38.95	8.33M
September 23, 2025	42.79	40.8	40.8	43.55	39.72	9.27M
September 22, 2025	42.21	43.07	43.07	43.44	41.13	8.89M
September 19, 2025	41.47	42.77	42.77	44.4	41.47	9.43M
September 18, 2025	44.03	43.88	43.88	45.13	42.99	13.16M
September 17, 2025	46.04	43.63	43.63	46.35	43.55	16.98M
September 16, 2025	41.06	46.65	46.65	48.78	40.85	24.67M
September 15, 2025	41.93	40.65	40.65	42.5	40.23	8.51M
September 12, 2025	41.47	41.96	41.96	42.88	40.7	11.51M
September 11, 2025	38.32	41.4	41.4	42.24	38.32	14.11M

Ningbo Runhe High-Tech Materials Co., Ltd. (300727.SZ) SHZ