Shanghai Runda Medical Technology Co., Ltd. - 603108.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.32	15.93	15.93	16.52	15.9	19.79M
February 12, 2026	16.35	16.39	16.39	16.67	16.03	20.27M
February 11, 2026	16.6	16.19	16.19	16.69	16.15	17.5M
February 10, 2026	15.97	16.63	16.63	17.04	15.77	36.77M
February 09, 2026	16	16.01	16.01	16.2	15.72	19.43M
February 06, 2026	15.86	15.71	15.71	16.09	15.65	17.17M
February 05, 2026	16.18	16.05	16.05	16.34	15.95	13.85M
February 04, 2026	16.55	16.4	16.4	16.72	16.18	18.19M
February 03, 2026	15.68	16.66	16.66	16.73	15.51	35.08M
February 02, 2026	15.66	15.43	15.43	15.93	15.41	26.18M
January 30, 2026	16.4	15.98	15.98	16.4	15.83	25.46M
January 29, 2026	15.95	16.43	16.43	17.15	15.6	45.56M
January 28, 2026	16.61	15.97	15.97	16.62	15.89	27.37M
January 27, 2026	16.95	16.61	16.61	17.1	16.35	30.24M
January 26, 2026	17.74	17.01	17.01	17.77	16.72	41.57M
January 23, 2026	16.97	17.72	17.72	18.03	16.85	45.16M
January 22, 2026	16.81	16.8	16.8	17.08	16.68	20.53M
January 21, 2026	16.64	16.88	16.88	17.52	16.51	27.74M
January 20, 2026	17.48	16.8	16.8	17.54	16.68	31.72M
January 19, 2026	17.8	17.2	17.2	17.9	17.07	51.77M
January 16, 2026	19.63	18.11	18.11	19.95	18.04	81.24M
January 15, 2026	19.16	20.04	20.04	20.62	18.9	70.08M
January 14, 2026	18.7	19.68	19.68	20.4	18.7	106.96M
January 13, 2026	19.88	19.15	19.15	20.77	19.14	126.06M
January 12, 2026	19	19.47	19.47	19.73	18.7	109.56M
January 09, 2026	16.39	17.94	17.94	17.94	16.38	84.62M
January 08, 2026	15.5	16.31	16.31	16.65	15.5	37.84M
January 07, 2026	15.72	15.5	15.5	15.86	15.44	15.17M
January 06, 2026	15.81	15.71	15.71	15.99	15.63	21.43M
January 05, 2026	14.95	15.82	15.82	15.85	14.91	32.7M
December 31, 2025	14.85	14.95	14.95	15.04	14.76	10.37M
December 30, 2025	14.8	14.82	14.82	14.92	14.76	6.57M
December 29, 2025	14.93	14.84	14.84	14.97	14.82	6.71M
December 26, 2025	15.06	14.94	14.94	15.08	14.87	7.97M
December 25, 2025	15.02	15.01	15.01	15.08	14.9	8.04M
December 24, 2025	14.95	15.05	15.05	15.08	14.86	7.31M
December 23, 2025	15.18	14.94	14.94	15.2	14.9	10.06M
December 22, 2025	15.49	15.18	15.18	15.57	15.16	13.39M
December 19, 2025	15.65	15.46	15.46	15.79	15.25	20.81M
December 18, 2025	15	15.65	15.65	15.88	14.99	28.43M
December 17, 2025	14.61	15.15	15.15	15.18	14.61	16M
December 16, 2025	14.68	14.62	14.62	14.77	14.6	7.71M
December 15, 2025	14.85	14.72	14.72	14.9	14.67	6.99M
December 12, 2025	14.96	14.92	14.92	15.01	14.83	7.7M
December 11, 2025	15.3	14.95	14.95	15.39	14.93	10.14M
December 10, 2025	15.5	15.3	15.3	15.6	15.1	17.31M
December 09, 2025	15.38	15.69	15.69	15.98	15.38	30.35M
December 08, 2025	15.16	15.11	15.11	15.34	15.1	9.25M
December 05, 2025	14.83	15.04	15.04	15.06	14.65	8.56M
December 04, 2025	15.06	14.83	14.83	15.09	14.8	8.86M
December 03, 2025	15.35	15.1	15.1	15.37	14.95	11.73M
December 02, 2025	15.55	15.36	15.36	15.56	15.3	9.38M
December 01, 2025	15.67	15.54	15.54	15.68	15.48	12.2M
November 28, 2025	15.68	15.73	15.73	15.93	15.56	10.48M
November 27, 2025	15.91	15.71	15.71	16.06	15.7	16.65M
November 26, 2025	16.1	16.05	16.05	16.59	16	16.28M
November 25, 2025	16.2	16.21	16.21	16.65	16.11	22.54M
November 24, 2025	15.49	16.11	16.11	16.25	15.3	24.45M
November 21, 2025	15.14	15.39	15.39	15.88	15.14	20.41M
November 20, 2025	15.78	15.33	15.33	15.85	15.27	11.03M

Shanghai Runda Medical Technology Co., Ltd. (603108.SS) SHH