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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.2	40.42	40.42	41.79	40.41	915,000
February 12, 2026	41.7	41.2	41.2	42.12	41.2	1.22M
February 11, 2026	42.8	41.88	41.88	42.87	41.66	1.8M
February 10, 2026	41.66	42.63	42.63	43.23	40.99	2.19M
February 09, 2026	41.82	41.16	41.16	41.86	40.3	1.43M
February 06, 2026	41.7	41.31	41.31	42.19	40.73	1.3M
February 05, 2026	41.04	41.23	41.23	42.07	41.03	1.27M
February 04, 2026	41.5	41.22	41.22	41.93	41.02	919,100
February 03, 2026	41.11	41.5	41.5	41.82	40.66	1.07M
February 02, 2026	41.65	40.81	40.81	42.39	40.6	1.54M
January 30, 2026	40.39	41.5	41.5	42.1	40.3	1.15M
January 29, 2026	41.01	40.81	40.81	41.9	40.42	1.33M
January 28, 2026	42.25	41.16	41.16	42.26	41.02	1.37M
January 27, 2026	41.85	42.1	42.1	42.53	41.07	1.58M
January 26, 2026	43.33	42.01	42.01	43.7	41.46	2.18M
January 23, 2026	43.15	43.67	43.67	44.15	43.15	1.22M
January 22, 2026	44.5	43.23	43.23	44.58	43.13	976,300
January 21, 2026	42.44	44.06	44.06	44.53	42.34	1.59M
January 20, 2026	43.7	42.88	42.88	44.67	42.38	2.03M
January 19, 2026	43.59	43.75	43.75	44.4	43.36	1.32M
January 16, 2026	42.84	43.59	43.59	44.18	42.6	1.77M
January 15, 2026	42.71	42.83	42.83	45	42.33	1.6M
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

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