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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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