Runa Smart Equipment Co., Ltd. (301129.SZ) SHZ
23.65
-0.75(-3.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.65
-0.75(-3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 24.6 | 23.65 | 23.65 | 24.64 | 23.54 | 2M |
| April 02, 2026 | 24.85 | 24.4 | 24.4 | 25.07 | 24.15 | 1.64M |
| April 01, 2026 | 24.85 | 24.78 | 24.78 | 24.97 | 24.5 | 1.8M |
| March 31, 2026 | 24.9 | 24.13 | 24.13 | 25.05 | 24.1 | 1.94M |
| March 30, 2026 | 24.5 | 24.92 | 24.92 | 24.95 | 24.21 | 1.95M |
| March 27, 2026 | 24.88 | 24.76 | 24.76 | 25.07 | 24.53 | 2.58M |
| March 26, 2026 | 25 | 24.6 | 24.6 | 26.29 | 24.51 | 4.19M |
| March 25, 2026 | 24.79 | 24.82 | 24.82 | 25.38 | 24.5 | 2.43M |
| March 24, 2026 | 24.03 | 24.5 | 24.5 | 24.57 | 23.4 | 2.88M |
| March 23, 2026 | 24.5 | 23.54 | 23.54 | 25.03 | 23.3 | 3.67M |
| March 20, 2026 | 26.74 | 25.13 | 25.13 | 27 | 25.12 | 3.38M |
| March 19, 2026 | 26.89 | 26.54 | 26.54 | 27.4 | 26.5 | 2.62M |
| March 18, 2026 | 27.08 | 27.49 | 27.49 | 27.52 | 26.88 | 2.67M |
| March 17, 2026 | 28.5 | 26.83 | 26.83 | 28.6 | 26.79 | 4.99M |
| March 16, 2026 | 27.59 | 28.55 | 28.55 | 28.88 | 27.4 | 4.27M |
| March 13, 2026 | 28.55 | 27.83 | 27.83 | 28.74 | 27.79 | 4.51M |
| March 12, 2026 | 29.25 | 28.83 | 28.83 | 29.75 | 28.5 | 5.13M |
| March 11, 2026 | 30.27 | 29.47 | 29.47 | 30.28 | 29.2 | 6.8M |
| March 10, 2026 | 28.27 | 30.32 | 30.32 | 30.47 | 28.27 | 5.92M |
| March 09, 2026 | 27.54 | 29.92 | 29.92 | 29.93 | 27.54 | 10.54M |
| March 06, 2026 | 28.27 | 28.97 | 28.97 | 30 | 28.27 | 11.26M |
| March 05, 2026 | 31.01 | 28.95 | 28.95 | 33 | 28.86 | 18.39M |
| March 04, 2026 | 26.87 | 26.6 | 26.6 | 26.87 | 23.84 | 2.57M |
| March 03, 2026 | 25.6 | 24.36 | 24.36 | 26.03 | 24.3 | 2.41M |
| March 02, 2026 | 26.88 | 25.63 | 25.63 | 27.14 | 25.57 | 2.3M |
| February 27, 2026 | 26.87 | 27.15 | 27.15 | 27.24 | 26.51 | 1.23M |
| February 26, 2026 | 26.66 | 26.87 | 26.87 | 26.92 | 26.63 | 1.09M |
| February 25, 2026 | 27.1 | 26.71 | 26.71 | 27.24 | 26.65 | 1.6M |
| February 24, 2026 | 27.12 | 27.09 | 27.09 | 27.48 | 27 | 1.76M |
| February 13, 2026 | 26.9 | 27 | 0 | 27.33 | 26.68 | 1.49M |
| February 12, 2026 | 26.88 | 26.77 | 0 | 26.95 | 26.49 | 1.26M |
| February 11, 2026 | 26.9 | 26.75 | 0 | 26.98 | 26.6 | 1.1M |
| February 10, 2026 | 26.94 | 26.76 | 0 | 27.04 | 26.74 | 1.18M |
| February 09, 2026 | 26.55 | 26.94 | 0 | 26.94 | 26.36 | 1.44M |
| February 06, 2026 | 26.01 | 26.29 | 0 | 26.58 | 25.9 | 1.15M |
| February 05, 2026 | 26.26 | 26.18 | 0 | 26.64 | 26.1 | 1.22M |
| February 04, 2026 | 26.43 | 26.38 | 0 | 26.8 | 26.16 | 1.64M |
| February 03, 2026 | 26.03 | 26.54 | 0 | 26.54 | 25.9 | 1.65M |
| February 02, 2026 | 26.07 | 25.82 | 0 | 26.6 | 25.79 | 1.53M |
| January 30, 2026 | 25.61 | 26.17 | 0 | 26.31 | 25.39 | 1.63M |
| January 29, 2026 | 26.01 | 25.75 | 0 | 26.64 | 25.56 | 1.9M |
| January 28, 2026 | 26.63 | 26.1 | 0 | 26.73 | 26.06 | 1.4M |
| January 27, 2026 | 26.39 | 26.61 | 0 | 26.75 | 25.5 | 1.66M |
| January 26, 2026 | 27.08 | 26.25 | 0 | 27.21 | 26.04 | 1.94M |
| January 23, 2026 | 26.51 | 27.03 | 0 | 27.1 | 26.37 | 1.97M |
| January 22, 2026 | 26.26 | 26.47 | 0 | 26.59 | 26 | 1.42M |
| January 21, 2026 | 26.1 | 26.25 | 0 | 26.35 | 25.77 | 1.53M |
| January 20, 2026 | 26.3 | 26.11 | 0 | 26.69 | 25.91 | 2.05M |
| January 19, 2026 | 26.57 | 26.34 | 0 | 26.8 | 26.1 | 2.77M |
| January 16, 2026 | 26.03 | 26.86 | 0 | 27.33 | 25.83 | 4.04M |
| January 15, 2026 | 28 | 26.2 | 0 | 28 | 25.81 | 4.46M |
| January 14, 2026 | 26.05 | 27.57 | 0 | 27.89 | 25.96 | 5.7M |
| January 13, 2026 | 26.4 | 26 | 0 | 26.81 | 25.7 | 2.38M |
| January 12, 2026 | 25.45 | 26.38 | 0 | 26.65 | 25.45 | 3.45M |
| January 09, 2026 | 25.08 | 25.15 | 0 | 25.21 | 24.65 | 1.77M |
| January 08, 2026 | 24.17 | 24.97 | 0 | 25.22 | 24.17 | 2.55M |
| January 07, 2026 | 24.36 | 24.16 | 0 | 24.49 | 24.12 | 1.28M |
| January 06, 2026 | 24.52 | 24.38 | 0 | 24.95 | 24.26 | 1.4M |
| January 05, 2026 | 23.85 | 24.26 | 0 | 24.37 | 23.72 | 1.71M |
| December 31, 2025 | 23.89 | 23.85 | 0 | 24.08 | 23.6 | 1.18M |