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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	36.31	37.52	37.52	37.6	35.88	5.09M
January 20, 2026	37.29	36.3	36.3	38.06	36	5.24M
January 19, 2026	36.64	37.37	37.37	37.53	36.54	4.1M
January 16, 2026	36.54	36.89	36.89	37.17	36	3.38M
January 15, 2026	36.25	36.36	36.36	36.55	35.76	3.39M
January 14, 2026	35.99	36.33	36.33	37.27	35.74	5.86M
January 13, 2026	37.28	35.86	35.86	37.3	35.7	5.05M
January 12, 2026	36.84	37.45	37.45	37.66	36.84	5.44M
January 09, 2026	36	36.95	36.95	37.1	35.92	5.79M
January 08, 2026	36.36	36.14	36.14	36.64	35.79	4M
January 07, 2026	36.51	36.5	36.5	36.75	36.13	4.3M
January 06, 2026	36.21	36.72	36.72	37.2	36.21	4.75M
January 05, 2026	35.77	36.01	36.01	36.21	35.38	3.19M
December 31, 2025	36.38	35.64	35.64	36.38	35.5	3.02M
December 30, 2025	35.3	36.27	36.27	37.45	35.21	6.54M
December 29, 2025	35.34	35.51	35.51	35.94	35.31	2.49M
December 26, 2025	36.08	35.39	35.39	36.45	35.28	4.91M
December 25, 2025	36.24	36.12	36.12	36.88	35.6	5.47M
December 24, 2025	35.8	36.05	36.05	36.28	35.2	4.82M
December 23, 2025	34.96	36.03	36.03	36.49	34.8	7.54M
December 22, 2025	35	34.91	34.91	35.65	34.79	4.52M
December 19, 2025	33.53	34.9	34.9	34.9	33.43	4.99M
December 18, 2025	34.16	33.6	33.6	34.82	33.36	6.12M
December 17, 2025	31.84	34.2	34.2	34.7	31.84	7.65M
December 16, 2025	32.33	31.84	31.84	32.4	31.46	1.93M
December 15, 2025	32.62	32.4	32.4	33.06	32.34	1.54M
December 12, 2025	32.73	32.72	32.72	33.08	32.5	1.32M
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

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