Runa Smart Equipment Co., Ltd. - 301129.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.5	25.39	25.39	25.78	25.27	1.18M
November 06, 2025	25.76	25.7	25.7	25.9	25.57	1.01M
November 05, 2025	25.38	25.76	25.76	26.26	25.3	2.08M
November 04, 2025	25.9	25.39	25.39	25.9	25.23	1.58M
November 03, 2025	25.87	25.9	25.9	26.05	25.63	1.6M
October 31, 2025	25.56	25.87	25.87	26.15	25.5	2M
October 30, 2025	26.7	25.75	25.75	26.8	25.68	3.68M
October 29, 2025	27.85	27.28	27.28	27.86	27.08	1.99M
October 28, 2025	27.71	27.77	27.77	27.93	27.37	1.45M
October 27, 2025	28	27.58	27.58	28	27.45	1.8M
October 24, 2025	27.44	27.73	27.73	27.94	27.43	1.28M
October 23, 2025	27.42	27.44	27.44	27.56	27.01	1.41M
October 22, 2025	27.55	27.42	27.42	27.8	27.28	1.24M
October 21, 2025	27.08	27.5	27.5	27.52	26.74	1.63M
October 20, 2025	27.06	26.9	26.9	27.06	26.2	1.85M
October 17, 2025	27.04	26.16	26.16	27.33	26.04	2.01M
October 16, 2025	27.14	27.11	27.11	27.69	26.85	2.21M
October 15, 2025	27.15	27.1	27.1	27.58	26.85	1.78M
October 14, 2025	27.95	27.05	27.05	28.18	26.83	2.33M
October 13, 2025	25.86	27.81	27.81	28.09	25.25	3.7M
October 10, 2025	27.57	26.86	26.86	28.4	26.81	3.81M
October 09, 2025	28.41	28.53	28.53	28.78	28.11	2.08M
September 30, 2025	28.76	28.1	28.1	28.76	28.03	2.4M
September 29, 2025	28.42	28.53	28.53	29.36	28.16	2.28M
September 26, 2025	29.34	28.56	28.56	29.89	28.56	2.63M
September 25, 2025	29.27	29.58	29.58	30.19	29.17	3.53M
September 24, 2025	28.83	29.25	29.18	29.58	28.7	2.83M
September 23, 2025	29.04	29.24	29.17	29.39	27.71	4.09M
September 22, 2025	30.51	29.33	29.33	30.51	28.26	3.12M
September 19, 2025	30.51	29	29	31.2	28.84	4.39M
September 18, 2025	31.44	30	30	31.76	29.41	6.95M
September 17, 2025	31.03	31.97	31.97	31.97	30.71	6.34M
September 16, 2025	29.9	31.61	31.61	31.77	29.62	8.34M
September 15, 2025	30.65	30.2	30.2	30.65	29.77	5.77M
September 12, 2025	29.23	31	31	31.23	28.91	10.94M
September 11, 2025	28.57	29.13	29.13	29.15	28.22	2.89M
September 10, 2025	29	28.81	28.81	29.39	28.48	2.3M
September 09, 2025	29.2	28.42	28.42	29.2	28.2	2.68M
September 08, 2025	29.19	29.21	29.21	29.29	28.46	4.33M
September 05, 2025	27.51	29.48	29.48	29.48	27.51	5.53M
September 04, 2025	28	27.52	27.52	28.27	26.94	2.36M
September 03, 2025	28.9	27.84	27.84	28.99	27.58	2.38M
September 02, 2025	29	28.81	28.81	29.16	27.91	3.06M
September 01, 2025	29.39	29.01	29.01	29.44	28.93	2.69M
August 29, 2025	29	29.33	29.33	29.88	28.62	4.08M
August 28, 2025	29	28.9	28.9	29.68	28.36	3.81M
August 27, 2025	30	29	29	30.1	28.94	4.07M
August 26, 2025	30.22	29.87	29.87	30.23	29.64	3.38M
August 25, 2025	29.99	30.06	30.06	30.44	29.7	5.82M
August 22, 2025	29.72	30.03	30.03	30.3	29.59	6.09M
August 21, 2025	29.73	29.45	29.45	29.83	29.2	3.47M
August 20, 2025	29.6	29.72	29.72	29.76	29.25	2.95M
August 19, 2025	30.2	29.61	29.61	30.29	29.41	3.99M
August 18, 2025	29.1	29.76	29.76	29.9	29.06	5.16M
August 15, 2025	28.71	29.12	29.12	29.23	28.51	3.68M
August 14, 2025	29.91	28.83	28.83	30.02	28.74	6.2M
August 13, 2025	30.24	29.9	29.9	30.66	29.61	6.49M
August 12, 2025	30.7	30.35	30.35	30.88	29.98	8M
August 11, 2025	30.3	31.3	31.3	31.71	30.3	9.95M
August 08, 2025	34.51	31.16	31.16	34.99	30.9	16.91M

Runa Smart Equipment Co., Ltd. (301129.SZ) SHZ