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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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