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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	17.03	17.18	17.18	17.31	16.89	13.26M
September 05, 2025	16.8	17.06	17.06	17.07	16.67	12.55M
September 04, 2025	16.9	16.76	16.76	16.96	16.56	15.67M
September 03, 2025	17.19	16.81	16.81	17.24	16.75	14.43M
September 02, 2025	17.54	17.14	17.14	17.55	16.92	22.24M
September 01, 2025	17.57	17.51	17.51	17.72	17.34	21.38M
August 29, 2025	17.96	17.57	17.57	17.99	17.53	23.74M
August 28, 2025	18	17.96	17.96	18.42	17.4	42.79M
August 27, 2025	19.7	18.21	18.21	19.9	18.2	62.8M
August 26, 2025	18.77	18.76	18.76	18.96	18.64	24.83M
August 25, 2025	18.32	18.9	18.9	19.18	18.3	48.22M
August 22, 2025	17.98	18.35	18.35	18.4	17.86	30.39M
August 21, 2025	18.14	18	18	18.24	17.88	22.49M
August 20, 2025	18.18	18.12	18.12	18.18	17.81	23.98M
August 19, 2025	18.25	18.3	18.3	18.55	18.15	30.25M
August 18, 2025	18.07	18.25	18.25	18.43	18	28.92M
August 15, 2025	17.7	18.15	18.15	18.23	17.68	22.82M
August 14, 2025	18.19	17.79	17.79	18.27	17.66	24.38M
August 13, 2025	18.11	18.16	18.16	18.24	17.93	21.8M
August 12, 2025	18.44	18.1	18.1	18.45	18.06	22.22M
August 11, 2025	18.24	18.37	18.37	18.46	18.24	23.08M
August 08, 2025	19.3	18.35	18.35	19.44	18.3	50.87M
August 07, 2025	20.35	19.59	19.59	21.1	19.5	77.48M
August 06, 2025	18.95	19.57	19.57	19.93	18.83	70.1M
August 05, 2025	18.53	18.62	18.62	19.05	18.33	26.91M
August 04, 2025	18.5	18.63	18.63	18.73	17.83	42.81M
August 01, 2025	18.63	18.88	18.88	18.89	18.21	40.17M
July 31, 2025	18.14	18.31	18.31	18.8	18.14	34.2M
July 30, 2025	18.44	18.2	18.2	19.07	18.08	29.97M
July 29, 2025	18.31	18.54	18.54	18.57	17.93	27.1M
July 28, 2025	18.6	18.31	18.31	18.78	18.24	23.5M
July 25, 2025	18.81	18.72	18.72	19.2	18.56	40.38M
July 24, 2025	18.55	18.78	18.78	19.05	18.39	25.6M
July 23, 2025	18.19	18.56	18.56	19	18.01	40.88M
July 22, 2025	18.44	18.12	18.12	18.64	18	23.48M
July 21, 2025	18.21	18.62	18.62	18.9	18.19	29.01M
July 18, 2025	18.35	18.45	18.45	18.8	18.22	28.74M
July 17, 2025	18.35	18.22	18.19	18.41	18.01	23.26M
July 16, 2025	17.44	18.29	18.26	18.93	17.43	60.01M
July 15, 2025	16.78	17.48	17.45	17.65	16.52	36.31M
July 14, 2025	17.23	16.9	16.87	17.27	16.72	24.31M
July 11, 2025	17.1	17.28	17.25	17.5	17.02	19.64M
July 10, 2025	17.2	17.18	17.15	17.4	17	14.74M
July 09, 2025	17.33	17.26	17.23	17.6	17.19	16.56M
July 08, 2025	17.14	17.34	17.31	17.48	17.11	10.3M
July 07, 2025	17.38	17.23	17.2	17.6	17.1	12.68M
July 04, 2025	17.49	17.48	17.48	17.65	17.35	14.28M
July 03, 2025	17.45	17.37	17.37	17.6	17.29	9.39M
July 02, 2025	17.7	17.34	17.34	17.7	17.24	12.54M
July 01, 2025	17.65	17.7	17.7	17.98	17.54	17.92M
June 30, 2025	17.41	17.66	17.66	17.74	17.19	21.06M
June 27, 2025	17.15	17.44	17.44	18.21	16.86	30.08M
June 26, 2025	17.1	17.15	17.15	17.5	16.99	18.45M
June 25, 2025	16.9	17.06	17.06	17.18	16.83	16.32M
June 24, 2025	16.38	16.83	16.83	16.83	16.38	14.99M
June 23, 2025	16.19	16.38	16.38	16.58	16.02	14M
June 20, 2025	16.29	16.13	16.13	16.42	16.06	8.62M
June 19, 2025	16.7	16.29	16.29	16.71	16.24	14.12M
June 18, 2025	17.1	16.7	16.7	17.11	16.65	17.54M
June 17, 2025	17.35	17.18	17.18	17.6	17.1	17.13M

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