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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.98	49.4	49.4	49.57	47.5	1.52M
September 04, 2025	48.9	48.42	48.42	49.61	47.43	1.84M
September 03, 2025	50.65	48.7	48.7	51.46	48.57	1.76M
September 02, 2025	52.01	50.65	50.65	52.42	49.71	1.87M
September 01, 2025	52.35	52.15	52.15	53.35	51.66	1.85M
August 29, 2025	53.01	52.35	52.35	53.47	51.93	2.01M
August 28, 2025	52.1	52.99	52.99	54	52.1	2.23M
August 27, 2025	54.77	52.62	52.62	55.57	52.53	2.48M
August 26, 2025	58.3	54.77	54.77	58.9	54.36	4.59M
August 25, 2025	59.43	58.4	58.4	62.76	57.73	5.58M
August 22, 2025	56.8	56.95	56.95	57.75	56.37	1.4M
August 21, 2025	57.08	56.8	56.8	57.88	56.08	2.49M
August 20, 2025	59.16	57.07	57.07	59.9	55.31	3.62M
August 19, 2025	59.66	59.9	59.9	60.2	58.18	2.03M
August 18, 2025	59.7	60.36	60.36	61.6	58.71	4.24M
August 15, 2025	62	58.53	58.53	63.91	58.11	6.12M
August 14, 2025	61.26	62.77	62.77	64.31	60.05	3.88M
August 13, 2025	59.31	60.06	60.06	60.54	58.35	2.97M
August 12, 2025	57	59	59	59.38	56.51	4.36M
August 11, 2025	54.9	57.08	57.08	57.6	53.36	3.58M
August 08, 2025	56.78	55.15	55.15	56.97	54.11	2.78M
August 07, 2025	56.3	56.68	56.68	58.3	55.69	3.86M
August 06, 2025	54	56.02	56.02	56.78	52.71	3.61M
August 05, 2025	54.16	52.91	52.91	55.52	52.6	1.8M
August 04, 2025	53.78	54.08	54.08	54.86	52	1.66M
August 01, 2025	53.72	53.78	53.78	54.8	52.8	2.96M
July 31, 2025	55.45	54.14	54.14	55.5	53.8	2.94M
July 30, 2025	51.23	55.1	55.1	55.58	50.8	4.8M
July 29, 2025	50.87	51.35	51.35	52.4	50.1	2.09M
July 28, 2025	49.28	50.92	50.92	51.8	49.28	2.62M
July 25, 2025	47.96	49.79	49.79	52.8	47.96	4.28M
July 24, 2025	48.88	47.71	47.71	49.12	47.25	1.59M
July 23, 2025	48.5	48.4	48.4	49.14	47.6	1.66M
July 22, 2025	50.6	48.66	48.66	50.6	48.38	2.39M
July 21, 2025	49.8	50.8	50.8	51.2	48.77	2.89M
July 18, 2025	49.35	49.78	49.78	50.57	48.74	2.43M
July 17, 2025	48.5	48.8	48.8	49.38	47.68	2.22M
July 16, 2025	47.29	48.8	48.8	50.21	46.88	4.39M
July 15, 2025	47.62	47.12	47.12	48.3	46.6	2.63M
July 14, 2025	44.9	47.82	47.82	48.37	44.85	4.4M
July 11, 2025	44.73	44.9	44.9	45.76	44.59	1.55M
July 10, 2025	45.39	44.71	44.71	46.37	44.3	2.13M
July 09, 2025	46.38	46.02	46.02	48.99	45.95	3.16M
July 08, 2025	45.88	46.37	46.37	46.87	44.51	2.38M
July 07, 2025	46.58	45.8	45.8	46.93	45.45	1.76M
July 04, 2025	47.84	46.74	46.74	48.06	46.1	2.21M
July 03, 2025	46.17	47.71	47.71	48.6	45.65	4.43M
July 02, 2025	46.91	45.64	45.64	48.17	45.61	3.18M
July 01, 2025	45.38	47.33	47.33	47.4	44.3	3.57M
June 30, 2025	43.2	45.83	45.83	47.48	43.03	4.66M
June 27, 2025	42.48	42.98	42.98	43.13	42.07	3.49M
June 26, 2025	45.82	42.95	42.95	46.48	42.75	5.08M
June 25, 2025	48.25	46.48	46.48	48.63	45.08	3.81M
June 24, 2025	47.69	48.52	48.52	50.1	47.2	4.49M
June 23, 2025	46.6	47.44	47.44	47.58	45.8	2.62M
June 20, 2025	47.18	47.5	47.5	48.5	46.04	2.84M
June 19, 2025	49.67	47.13	47.13	49.67	46.86	3.75M
June 18, 2025	53.63	49.17	49.17	53.89	48.6	5.45M
June 17, 2025	55	53.1	53.1	55.94	52.6	4.59M
June 16, 2025	48.11	53.31	53.31	54.45	48.11	6.25M

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