Zhejiang Runyang New Material Technology Co., Ltd. - 300920.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.43	43.25	43.25	44.15	42.5	2.02M
January 13, 2026	45.1	43.49	43.49	45.1	43.33	2.1M
January 12, 2026	44.09	45.2	45.2	46.5	43.75	2.75M
January 09, 2026	43.98	44.34	44.34	45.8	43.7	2.31M
January 08, 2026	43.45	44.06	44.06	44.28	42.83	2.2M
January 07, 2026	44.13	43.5	43.5	44.76	42.8	2.83M
January 06, 2026	47.53	44.34	44.34	48.36	43.79	5.62M
January 05, 2026	46.04	47.14	47.14	48.03	45.31	3.31M
December 31, 2025	46.5	46.07	46.07	47.35	45.44	2.04M
December 30, 2025	45.04	46.77	46.77	47.39	45	3.19M
December 29, 2025	43.74	45.12	45.12	45.5	43.34	4.11M
December 26, 2025	44.66	43.86	43.86	45.15	43.53	3.01M
December 25, 2025	42.22	44.53	44.53	44.76	41.76	3.7M
December 24, 2025	39	42.25	42.25	43.41	38.79	4.55M
December 23, 2025	37.81	38.98	38.98	39.45	37.5	1.47M
December 22, 2025	37.5	37.9	37.9	38.16	37.15	1.13M
December 19, 2025	37.77	37.6	37.6	38.17	37.55	886,714
December 18, 2025	38.29	37.96	37.96	38.74	37.83	835,131
December 17, 2025	38.01	38.38	38.38	38.46	37.45	1.04M
December 16, 2025	38.86	38.18	38.18	40.22	38.01	1.5M
December 15, 2025	37.78	38.98	38.98	40.2	37.43	1.54M
December 12, 2025	37.91	37.83	37.83	38.55	37.51	664,000
December 11, 2025	38.72	37.92	37.92	38.8	37.76	833,300
December 10, 2025	38.86	38.73	38.73	38.89	38.19	517,100
December 09, 2025	39.35	38.86	38.86	39.35	38.68	615,900
December 08, 2025	39.09	39.15	39.15	39.59	38.56	739,600
December 05, 2025	38.89	38.75	38.75	38.89	37.92	918,000
December 04, 2025	39.56	38.82	38.82	39.56	38.26	674,795
December 03, 2025	39	38.69	38.69	39.45	38.5	951,200
December 02, 2025	39.9	39.02	39.02	39.92	39.01	766,716
December 01, 2025	39.76	40.05	40.05	40.66	39.75	874,000
November 28, 2025	39.56	39.77	39.77	40.28	39.25	777,600
November 27, 2025	40.45	39.54	39.54	40.45	39.07	1.08M
November 26, 2025	38.98	39.81	39.81	41.5	38.98	1.93M
November 25, 2025	39.3	38.98	38.98	39.7	38.74	1.11M
November 24, 2025	37.52	39.07	39.07	39.9	37.3	1.79M
November 21, 2025	38.1	37.43	37.43	39.2	37.3	1.79M
November 20, 2025	40	38.68	38.68	40.4	38.3	1.69M
November 19, 2025	41.85	39.83	39.83	41.85	39.61	2.11M
November 18, 2025	43.1	41.65	41.65	43.19	41.25	2.97M
November 17, 2025	42.84	43.1	43.1	43.89	42.1	3.85M
November 14, 2025	39.6	42.87	42.87	44.99	39.6	4.76M
November 13, 2025	39.86	39.84	39.84	40.26	39.69	1M
November 12, 2025	40.95	39.81	39.81	40.95	39.6	1.01M
November 11, 2025	40.38	40.49	40.49	40.98	40	933,400
November 10, 2025	40.12	40.38	40.38	40.78	40.01	1.07M
November 07, 2025	40.58	40.12	40.12	40.62	39.65	1.37M
November 06, 2025	41.4	40.7	40.7	41.49	40.05	1.8M
November 05, 2025	40.02	40.09	40.09	40.6	39.9	1.06M
November 04, 2025	40.81	40.5	40.5	41.26	39.9	1.06M
November 03, 2025	40.87	41	41	41.35	40.21	1.44M
October 31, 2025	39.47	40.88	40.88	41.3	39.47	1.91M
October 30, 2025	40.83	39.69	39.69	41.17	39.6	1.63M
October 29, 2025	41.29	40.95	40.95	41.48	40.28	1.37M
October 28, 2025	40.59	41.05	41.05	42.36	40.59	1.8M
October 27, 2025	41.13	40.97	40.97	41.34	40.51	1.2M
October 24, 2025	40.69	40.71	40.71	40.96	40	1.3M
October 23, 2025	40.71	40.43	40.43	40.71	39.41	1.44M
October 22, 2025	40.72	40.48	40.48	41.29	40.44	1.27M
October 21, 2025	40.78	40.94	40.94	41.37	40.3	1.59M

Zhejiang Runyang New Material Technology Co., Ltd. (300920.SZ) SHZ