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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40.5	38.7	38.7	40.96	38.61	11.24M
September 09, 2025	40.04	41.2	41.2	43.13	39.8	13.73M
September 08, 2025	40	40.82	40.82	41.55	37.32	16.33M
September 05, 2025	39.44	41.98	41.98	42.18	39.01	14.44M
September 04, 2025	40.19	39.36	39.36	41.8	37.7	13.18M
September 03, 2025	39.15	40.41	40.41	41.93	39.12	13.48M
September 02, 2025	39.69	39.15	39.15	41.35	38.6	13.23M
September 01, 2025	40	40.18	40.18	41.35	39	13.29M
August 29, 2025	38.63	39.87	39.87	40.58	37.5	13.79M
August 28, 2025	37.54	39.02	39.02	39.05	37.4	11.76M
August 27, 2025	38.68	38.4	38.4	40.87	38.3	14.71M
August 26, 2025	39.51	38.95	38.95	39.85	38.88	12.23M
August 25, 2025	38.27	39.95	39.95	42.87	38.13	21.31M
August 22, 2025	37.97	38.03	38.03	38.7	37.74	12.34M
August 21, 2025	39.79	38.35	38.35	40.38	37.72	12.96M
August 20, 2025	41.34	39.91	39.91	41.35	38.61	16.21M
August 19, 2025	42.66	41.28	41.28	43.58	40.76	24.32M
August 18, 2025	37.89	43.64	43.64	43.64	37.85	27.02M
August 15, 2025	32.55	36.37	36.37	37.58	32.51	21.85M
August 14, 2025	33.6	32.5	32.5	35.3	32.33	15.15M
August 13, 2025	32.8	33.29	33.29	33.8	32.27	14.47M
August 12, 2025	33	32.8	32.8	34.13	32.31	12.73M
August 11, 2025	31.74	33.02	33.02	33.19	31.74	11.48M
August 08, 2025	32.01	31.72	31.72	33.2	31.03	12.71M
August 07, 2025	31	32.3	32.3	33.37	30.81	18.12M
August 06, 2025	29.1	30.8	30.8	31	28.9	14.93M
August 05, 2025	28.31	29.1	29.1	29.1	28.29	6.91M
August 04, 2025	27.61	28.52	28.52	28.7	27.07	5.76M
August 01, 2025	28	28.05	28.05	28.85	27.85	5.53M
July 31, 2025	27.79	28.29	28.29	29.29	27.68	8.1M
July 30, 2025	28.2	27.8	27.8	28.32	27.62	3.87M
July 29, 2025	27.98	28.38	28.38	28.5	27.5	5.02M
July 28, 2025	27.9	28.08	28.08	28.41	27.88	3.34M
July 25, 2025	28.58	27.97	27.97	28.58	27.88	4.4M

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