Runner (Xiamen) Corp. - 603408.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.5	13.31	13.31	13.57	13.27	1.96M
February 12, 2026	13.7	13.5	13.5	13.72	13.44	2.53M
February 11, 2026	13.69	13.73	13.73	13.85	13.6	2.66M
February 10, 2026	13.72	13.64	13.64	13.72	13.56	2.11M
February 09, 2026	13.55	13.63	13.63	13.73	13.53	3.13M
February 06, 2026	13.28	13.44	13.44	13.55	13.27	2.45M
February 05, 2026	13.17	13.38	13.38	13.52	13.13	3.39M
February 04, 2026	13	13.18	13.18	13.19	12.9	2.59M
February 03, 2026	12.98	13	13	13.09	12.91	2.38M
February 02, 2026	13.21	12.92	12.92	13.21	12.91	3.56M
January 30, 2026	13.19	13.24	13.24	13.35	13.04	3.8M
January 29, 2026	13.24	13.16	13.16	13.33	13.05	2.82M
January 28, 2026	13.45	13.25	13.25	13.45	13.14	3.59M
January 27, 2026	13.54	13.45	13.45	13.7	13.24	3.23M
January 26, 2026	13.78	13.53	13.53	13.78	13.45	4.55M
January 23, 2026	13.82	13.71	13.71	13.9	13.61	3.6M
January 22, 2026	13.65	13.82	13.82	13.85	13.55	3.63M
January 21, 2026	13.65	13.64	13.64	13.65	13.42	3.72M
January 20, 2026	13.63	13.67	13.67	13.71	13.46	4.14M
January 19, 2026	13.15	13.63	13.63	13.83	13.1	7.88M
January 16, 2026	13.09	13.15	13.15	13.25	13.03	4.28M
January 15, 2026	12.96	13.08	13.08	13.25	12.76	5.14M
January 14, 2026	12.84	12.93	12.93	13.07	12.76	5.18M
January 13, 2026	12.94	12.78	12.78	13.06	12.73	4.78M
January 12, 2026	13.09	12.94	12.94	13.09	12.92	5.15M
January 09, 2026	13.12	13.02	13.02	13.16	12.96	4.17M
January 08, 2026	13.13	13.11	13.11	13.28	12.96	3.75M
January 07, 2026	13.2	13.08	13.08	13.24	13.03	4.66M
January 06, 2026	13.05	13.26	13.26	13.42	12.94	5.3M
January 05, 2026	13.47	13.02	13.02	13.47	12.98	6.84M
December 31, 2025	14.05	13.54	13.54	14.05	13.42	7.52M
December 30, 2025	14.1	14.05	14.05	14.33	13.95	7.92M
December 29, 2025	14.3	14.33	14.33	15.33	14.16	16.82M
December 26, 2025	14.47	14.22	14.22	15.17	14.15	16.86M
December 25, 2025	13.92	13.79	13.79	14.15	13.61	6.02M
December 24, 2025	13.79	13.81	13.81	13.9	13.6	4.14M
December 23, 2025	13.68	13.78	13.78	13.99	13.62	6.33M
December 22, 2025	13.64	13.68	13.68	14.1	13.43	8.03M
December 19, 2025	12.93	13.64	13.64	13.73	12.85	11.7M
December 18, 2025	12.62	12.85	12.85	13.18	12.58	8.46M
December 17, 2025	13.16	12.69	12.69	13.23	12.58	12.27M
December 16, 2025	13.92	13.16	13.16	14.15	13.04	15.97M
December 15, 2025	14.37	13.78	13.78	14.37	13.71	21.35M
December 12, 2025	13.56	14.66	14.66	14.66	13.36	12.31M
December 11, 2025	13.97	13.33	13.33	14.33	13.33	14.33M
December 10, 2025	14	14.35	14.35	15.37	13.98	19.48M
December 09, 2025	13.48	13.97	13.97	14.4	13.38	8.99M
December 08, 2025	13.5	13.54	13.54	13.66	13.26	4.59M
December 05, 2025	13.48	13.42	13.42	13.56	13	4.17M
December 04, 2025	13.16	13.37	13.37	14.17	13.15	5.97M
December 03, 2025	13.21	13.26	13.26	13.4	13.05	4.34M
December 02, 2025	12.88	13.33	13.33	13.6	12.86	6.42M
December 01, 2025	13.01	12.91	12.91	13.09	12.8	2.16M
November 28, 2025	12.9	13.01	13.01	13.04	12.66	2.82M
November 27, 2025	12.66	12.82	12.82	13.07	12.66	2.22M
November 26, 2025	12.66	12.72	12.72	12.98	12.63	3.68M
November 25, 2025	12.25	12.68	12.68	12.81	12.25	3.79M
November 24, 2025	12.26	12.24	12.24	12.42	12.17	1.94M
November 21, 2025	12.52	12.21	12.21	12.62	12.18	2.81M
November 20, 2025	12.65	12.58	12.58	12.7	12.43	2.36M

Runner (Xiamen) Corp. (603408.SS) SHH