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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	41	40.82	40.82	42	39.61	2.64M
October 17, 2025	40.59	40.71	40.71	41.38	40.19	2.2M
October 16, 2025	44.49	40.9	40.9	44.49	40.3	3.22M
October 15, 2025	42	44.49	44.49	45.17	41.33	2.48M
October 14, 2025	43.75	42	42	44.28	41.9	1.91M
October 13, 2025	42.53	43.75	43.75	43.9	41.64	1.46M
October 10, 2025	44.53	43.89	43.89	45.5	43.3	1.77M
October 09, 2025	47.7	44.85	44.85	48.3	44	3.26M
September 30, 2025	50.05	47.69	47.69	50.55	47.53	3.37M
September 29, 2025	49.19	50.05	50.05	52.3	49.13	2.94M
September 26, 2025	49.02	48.68	48.68	50.98	48.6	2.14M
September 25, 2025	47	49.01	49.01	51.8	46.9	3.05M
September 24, 2025	46.52	46.57	46.57	47.46	45.91	1.13M
September 23, 2025	48.5	46.4	46.4	48.5	45.46	1.49M
September 22, 2025	48.82	47.69	47.69	48.82	47.09	986,324
September 19, 2025	49.11	47.95	47.95	49.44	47.5	1.21M
September 18, 2025	49.24	49.1	49.1	50.79	48.66	1.5M
September 17, 2025	50.07	49.24	49.24	50.49	48.8	2.14M
September 16, 2025	53.4	50.9	50.9	53.91	50.4	3.29M
September 15, 2025	54.6	53.5	53.5	55.2	52.02	2.7M
September 12, 2025	50.45	54.17	54.17	54.68	50.36	4.57M
September 11, 2025	49.97	50.39	50.39	52.13	48.65	1.94M
September 10, 2025	50.4	49.97	49.97	50.77	49.41	852,920
September 09, 2025	49.88	49.81	49.81	50.94	49.26	1.35M
September 08, 2025	49.47	49.85	49.85	50.76	48.64	1.96M
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

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